[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVL":3,"homepage-market-summary":26,"stock-historical-AVL":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AVGO Bull 2X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.45,35.51,36.8699,34.9308,34.23,2.22,6.49,1668959.27329,0,80.21,10.68,529150.7978804032,37.1,496,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},14.675,575030,209885795.74868,137.46,"2025-04-22",[181,184,193,204,214,225,234,245,256,267,278,288,299,309,320,329,339,350,361,372,382,391,402,413,424,435,446,457,467,478,488,499,510,521,532,543,553,561,571,582,592,603,613,624,635,646,657,668,678,687,698,709,719,730,740,749,760,769,780,790,799,807,815,824,832,841,849,858,866,875,883,892,901,909,918,926,934,943,952,959,967,976,985,994,1003,1009,1018,1027,1036,1045,1052,1060,1069,1077,1086,1095,1103,1111,1120,1129,1138,1147,1156,1165,1173,1181,1189,1198,1206,1214,1223,1231,1240,1247,1256,1264,1273,1281,1289,1298,1307,1316,1323,1331,1340,1349,1356,1362,1371,1380,1389,1398,1406,1415,1423,1431,1440,1449,1458,1465,1473,1481,1489,1498,1506,1515,1523,1532,1541,1548,1556,1561,1569,1576,1585,1593,1601,1608,1614,1623,1632,1640,1646,1654,1662,1670,1677,1683,1691,1698,1703,1711,1718,1726,1735,1743,1750,1757,1765,1773,1779,1787,1794,1801,1809,1816,1822,1829,1835,1842,1849,1854,1861,1867,1876,1883,1890,1898,1904,1911,1918,1925,1934,1942,1951,1960,1969,1978,1985,1994,2002,2010,2018,2027,2036,2043,2051,2060,2069,2078,2085,2093,2100,2109,2118,2126,2134,2141,2149,2157,2166,2174,2183,2191,2199,2207,2214,2221,2228,2237,2245,2253,2261,2269,2278,2287,2296,2301,2307,2313,2321,2330,2336,2345,2353,2361,2368,2376,2383,2392,2398,2405,2411,2418,2427,2436,2440,2449,2456,2462,2470,2478,2486,2492,2498,2506,2512,2518,2526,2534,2541,2549,2553,2561,2569,2575,2581,2588,2596,2603,2608,2614,2623,2630,2638,2643,2650,2657,2662,2669,2675,2682,2689,2695,2704,2712,2720,2725,2733,2741,2748,2753,2760,2766,2771,2778,2787,2794,2803,2811,2819,2824,2832,2838,2845,2853,2862,2870,2878,2886,2894,2901,2909,2917,2923,2929,2937,2945,2952,2959,2966,2974,2982,2989,2997,3004,3010,3019,3025,3033,3042,3050,3058,3066,3074,3081,3090,3097,3104,3111,3120,3126,3134,3142,3150],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},9380,36.1035,{"date":37,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},35.98,36.38,34.13,-1.52,-4.25,1401304.097235,10392,35.159,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.96,37.08,35.66,35.75,-0.83,-2.27,842618.296029,5538,36.24,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":113,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.72,37.905,36.34,36.58,3.19,1235293.061999,8912,37.1324,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",36.13,36.71,34.9701,35.45,-0.68,-1.88,1090360.502784,6874,35.6707,{"date":226,"open":227,"high":228,"low":219,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",36.15,36.46,0.51,1.43,1067162.792807,7281,36.0945,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",35.39,35.8707,34.945,35.62,-1,-2.73,1196022.860502,9067,35.4169,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38.1,38.275,36.42,36.62,-2.03,-5.25,1229796.364165,10316,37.0423,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",38.3,39.05,37.5328,38.65,0.23,0.6,1832114.44291,12590,38.3934,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",37.72,38.72,36.61,38.42,1.19,3.2,1713349.821156,12417,37.8319,{"date":279,"open":208,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",38.44,36.09,37.23,2,5.68,1862272.358644,12053,37.1145,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",35.14,35.94,34.8501,35.23,1.53,4.54,1204725.158091,7799,35.3968,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":102,"volume":306,"transactions":307,"vwap":308},"2026-09-16",34.43,34.6,32.97,33.7,0.02,1334316.984171,8111,33.8511,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",35.06,35.2382,33.3993,33.68,-1.12,-3.22,871101.785854,7504,34.1358,{"date":321,"open":197,"high":322,"low":302,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",35.96,34.8,-3.62,-9.42,1476904.987487,11551,35.1282,{"date":330,"open":331,"high":332,"low":333,"close":272,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",39.08,39.4,38.36,0.24,0.63,576801.855402,5017,38.8921,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",37.93,39.15,37.59,38.18,-0.77,-1.98,589398.70946,5387,38.4838,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",39.34,39.7564,37.89,38.95,-0.98,-2.45,1027805.452424,9017,38.7162,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",38.865,40.78,38.7,39.93,2.3,6.11,1908541.994867,14408,39.6266,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",38.07,36.81,37.63,0.01,0.03,1679878.906898,13556,37.4662,{"date":383,"open":12,"high":374,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",34.39,37.62,-2.28,-5.71,5194998.546606,38273,35.9659,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",40.24,40.61,39.275,39.9,-0.4,-0.99,3313613.661209,29442,38.752,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",39.065,40.655,38.64,40.3,-0.29,-0.71,449566.253014,5154,39.7367,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",40.4,40.96,39.5901,40.59,0.48,1.2,498068.791139,4711,40.2306,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",41.41,41.845,39.44,40.11,-0.51,-1.26,795941.586158,6157,40.7166,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",38.78,40.7876,38.49,40.62,3.21,8.58,757632.216358,7105,39.8411,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",37.695,38.22,36.28,37.41,-0.25,-0.66,733680.238414,7173,37.1459,{"date":458,"open":439,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",38.94,37.4,37.66,-0.49,-1.28,492005.106748,4984,37.9894,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",39.55,39.76,38.14,38.15,-2.08,-5.17,395981.887713,4293,38.7531,{"date":479,"open":480,"high":481,"low":469,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",40.68,41.6984,40.23,0.88,2.24,624920.938949,6507,40.2574,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",39.45,40,39,39.35,0.28,0.72,479105.570317,4905,39.5024,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",41.15,41.5455,37.98,39.07,-3.96,-9.2,1722429.496375,16679,39.2328,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",43.98,44.3,42.315,43.03,-2.95,-6.42,871623.81733,8000,43.2373,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",46.83,47.5499,45.72,45.98,-0.13,-0.28,1100944.40133,9234,46.4876,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",50.84,50.94,44.93,46.11,-6.24,-11.92,2228528.058882,25437,47.0035,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":172,"volume":550,"transactions":551,"vwap":552},"2026-08-13",51.82,54.01,50.93,52.35,0.52,155693.19544,2198,53.0196,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":377,"percent_change":305,"volume":558,"transactions":559,"vwap":560},"2026-08-12",54.4,51.51,51.83,200875.44058,2524,52.8148,{"date":562,"open":563,"high":564,"low":565,"close":545,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",54.165,54.25,51.19,-1.59,-2.98,157758.207691,2050,52.3523,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",54.51,56.15,53.02,53.41,-1.37,-2.5,227194.417069,2690,54.731,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":76,"volume":589,"transactions":590,"vwap":591},"2026-08-07",55,55.6199,53.42,54.78,1.64,242336.681631,2981,54.5361,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",52.87,54.88,50.89,53.14,0.65,1.24,317173.260652,3824,53.3486,{"date":604,"open":586,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",54.73,52.3,52.49,-0.09,-0.17,304606.84771,4142,53.1844,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",48.925,53.425,48.62,52.58,6.16,13.27,477108.292026,6603,51.2995,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",44.8,46.5,42.35,46.42,0.56,1.22,294433.685881,3074,44.5856,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",46.78,48.2,43.66,45.86,0.37,0.81,274171.147566,3299,45.5472,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",43.69,45.61,43.26,45.49,3.9004,9.38,260598.498537,3791,44.6879,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",43.74,45.1753,41.4454,41.5896,-2.3004,-5.24,316356.021077,3338,42.6061,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":220,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",42.46,45.07,41.835,43.89,-1.53,308819.770737,3614,43.4543,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":483,"volume":684,"transactions":685,"vwap":686},"2026-07-27",45.91,42.345,44.57,0.39,259418.415313,2853,44.207,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",45.825,45.925,43.48,44.18,-2.61,-5.58,208538.891162,3181,44.5125,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",46.82,48,45.53,46.79,-1.01,-2.11,258515.496729,3215,46.7365,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",43.86,48.2506,47.8,2.3464,5.16,300339.974152,4040,47.1522,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",46.17,46.28,43.9195,45.4536,1.9036,4.37,248760.431755,3428,45.1889,{"date":731,"open":648,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",44.715,43.3,43.55,1.66,3.96,218820.725624,3066,43.9109,{"date":741,"open":742,"high":733,"low":492,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",40.79,41.89,-0.984,-2.3,269816.140572,3585,41.2628,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",45.2,45.57,42.1789,42.874,-4.606,-9.7,324504.21339,4446,43.8897,{"date":761,"open":701,"high":762,"low":763,"close":764,"change":765,"percent_change":367,"volume":766,"transactions":767,"vwap":768},"2026-07-15",48.572,45.79,47.48,1.0681,243233.67908,3646,47.1909,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",47.83,48.23,45.36,46.4119,1.3819,3.07,252161.817562,3212,47.172,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",47.59,48.015692,45.03,-4.04,-8.23,252190.220027,3580,46.5453,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",48.585,49.68,48.099998,49.07,-0.33,-0.67,235000,{"date":800,"open":801,"high":547,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",49.35,46.26,49.4,2.9,6.24,763800,{"date":808,"open":809,"high":810,"low":811,"close":627,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":627},"2026-07-08",43.985,47.94,43.77,4.16,9.83,945100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",41.455,42.87,40.405,42.34,-0.797,-1.85,361500,{"date":825,"open":818,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",45.173,42.68,43.137,3.097,7.73,547100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",41.37,43.25,39.27,40.040001,-2.15,-5.1,552400,{"date":842,"open":843,"high":835,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",42.92,41.95,42.19,-2.02,-4.57,267600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",43.58,44.62,42.698,44.21,1.21,2.81,467200,{"date":859,"open":860,"high":861,"low":407,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",43.099998,43.81,43,1.82,4.42,413400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",42.793,43.38,41.02,41.18,-3.5,-7.83,605800,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",46.98,43.23,44.68,-0.74,-1.63,417900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",46.31,47.02,44.24,45.42,0.43,0.96,819500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",44.49,47.574,44.164,44.99,-3.3,-6.83,536500,{"date":902,"open":903,"high":904,"low":794,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",53.6,53.842,48.29,-4.6,-8.7,712500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",52.43,53.22,51.53,52.89,4.38,9.03,891700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":736,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-17",47.345,50.25,46.12,48.51,8.89,975200,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",47.97,48.237,44.55,-4.4,-8.99,605200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",49.3,49.31,47.665,48.95,2.95,6.41,501000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",46.56,46.8,44.905,46,-0.82,-1.75,430600,{"date":953,"open":954,"high":955,"low":956,"close":700,"change":776,"percent_change":957,"volume":958,"transactions":9,"vwap":700},"2026-06-11",43.84,48.52,43.51,7.02,630600,{"date":960,"open":680,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",47.14,43.5,43.75,-5,-10.26,729400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",51.26,52.78,43.35,48.75,-1.18,-2.36,922600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",51.295,51.41,48.7,49.93,2.58,5.45,659400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",53.11,53.71,47.25,47.35,-8.88,-15.79,1749100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",52.98,58.63,51.3,56.23,-19.11,-25.37,4453400,{"date":1004,"open":21,"high":21,"low":1005,"close":1006,"change":880,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-03",73.24,75.34,-0.97,3064300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",77.71,78.22,72.85,76.080002,6.54,9.4,1672200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",66.43,71.28,64.38,69.54,3.73,5.67,1034400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",62.099998,66.18,61.16,65.81,5.88,9.81,943800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",58.28,60.784,56.5,59.93,1.25,2.13,376500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":305,"percent_change":378,"volume":1051,"transactions":9,"vwap":1050},"2026-05-27",59.59,61.6,57.203,58.68,370400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1043,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",57.93,62.36,57.5,58.66,3.77,456000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",58,58.09,55.5,56.53,-0.26,-0.46,318800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":345,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",56.68,58.83,55.66,56.79,-1.34,241100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",56.47,59.29,56,57.56,1.7,3.04,210900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",55.75,57.632,54.44,55.86,-2.66,-4.55,243100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":386,"volume":1102,"transactions":9,"vwap":1100},"2026-05-18",58.78,58.85,56.8,58.52,-1.365,266800,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",61.9,58.94,59.885,-4.185,-6.53,296200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",57.39,64.9,57.34,64.07,6.31,10.92,647800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",57.43,58.32,54.5,57.76,-0.63,-1.08,277800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",59.14,61.355,55.45,58.39,-2.74,-4.48,802400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",61.12,62.605,60.25,61.13,-0.5,-0.81,233600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",58.95,63,57.3,61.63,4.6,8.07,368900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",59.71,60.824,55.16,57.029999,-3.55,-5.86,356800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":356,"volume":1172,"transactions":9,"vwap":1170},"2026-05-06",63.415,64,58.4,60.58,-0.6,304500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":76,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-05",59.53,62.888,58.91,61.18,5.32,381400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1063,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1063},"2026-05-04",58.8,60.16,56.18,-1.33,-2.24,235800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",57.91,59.96,57.46,59.42,0.95,1.62,181000,{"date":1199,"open":1200,"high":1201,"low":595,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-30",57.85,58.65,58.47,3.27,5.92,390600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":294,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-29",54.7,55.21,52.9,55.2,2.85,241900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",53.73,55.34,52.29,53.67,-5.21,-8.85,359100,{"date":1224,"open":1225,"high":1226,"low":1200,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",59.61,60.14,58.88,-1.23,-2.05,215400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-24",60.55,60.84,56.38,60.11,0.69,1.16,438100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1194,"change":949,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1194},"2026-04-23",60.19,62.055,58.86,-1.36,293700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",56.060001,60.33,55.405,60.24,5.61,10.27,343300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":172,"volume":1263,"transactions":9,"vwap":1261},"2026-04-21",53.89,55.049999,52.67,54.63,0.54,298600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-20",55.65,55.84,52.95,54.09,-1.74,-3.12,257500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1043,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-17",54.6,55.95,54.18,55.83,3.97,362700,{"date":1282,"open":914,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",54.029999,52.17,53.7,0.45,0.85,272400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-15",51.575,53.39,50.5,53.25,4.05,8.23,622300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-14",48.73,49.545,48.080002,49.2,0.3,0.61,493000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",46.52,49.24,46.45,48.9,1.98,4.22,382200,{"date":1317,"open":1318,"high":1319,"low":513,"close":1320,"change":736,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-10",44.35,48.091999,46.92,9.22,1151000,{"date":1324,"open":1325,"high":811,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",42.26,42.14,42.96,1.17,2.8,365500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",42.09,42.73,40.07,41.79,3.7,9.71,597000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",36.53,38.12,35.53,38.09,4.15,12.23,672300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":20,"percent_change":20,"volume":1355,"transactions":9,"vwap":1354},"2026-04-06",34.09,34.275,33.049999,33.94,277000,{"date":1357,"open":1358,"high":1354,"low":1359,"close":1354,"change":1360,"percent_change":1262,"volume":1361,"transactions":9,"vwap":1354},"2026-04-02",31.76,31.2,0.182,212500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-01",33.86,34.22,33.16,33.758,0.879,2.67,236800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",30.74,33.035,30.31,32.879,3.199,10.78,277500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-30",31.24,32.0099983,28.95,29.68,-1.49,-4.78,272100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-27",32.54,32.625,30.835,31.17,-1.91,-5.77,342900,{"date":1399,"open":1400,"high":1401,"low":1353,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",34.049999,34.64,33.080002,-2.09,-5.94,342200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",36.14,36.35,34.72,35.17,0.1,0.29,236300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":315,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-24",35.33,36.33,34.28,35.07,-3.09,265200,{"date":1424,"open":1425,"high":1426,"low":1401,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",35.040001,37.115,36.19,2.57,7.64,398100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",35.575,35.95,33.44,33.62,-2.131,-5.96,312900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",34.080002,36.39,33.21,35.751,0.925,2.66,282500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",35.82,36.948,34.75,34.826,-1.234,-3.42,358800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":345,"percent_change":1403,"volume":1464,"transactions":9,"vwap":1463},"2026-03-17",36.92,37.25,35.16,36.060001,309600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":630,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-16",37.060001,37.8,35.92,36.83,1.54,342400,{"date":1474,"open":1475,"high":837,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-13",39.96,36.099998,36.27,-3.18,-8.06,460300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":490,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":490},"2026-03-12",39.825,40.42,38.67,-1.39,-3.4,287900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",41.07,41.91,40.15,40.84,-0.3,-0.73,232000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":409,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-10",42.53,43.67,40.705,41.14,-1.7,651900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-09",37.58,42.5,36.89,41.85,3.51,9.15,911300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":566,"volume":1522,"transactions":9,"vwap":1520},"2026-03-06",37.85,41.43,37.74,38.34,-0.62,1136000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-05",38.195,39.68,36.8,38.96,3.38,9.5,2075800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-04",35.19,36.64,34.42,35.58,0.83,2.39,1297100,{"date":1542,"open":1543,"high":1411,"low":1544,"close":1453,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1453},"2026-03-03",34.61,33.3,-1.06,-2.96,595000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":408,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-02",33.72,36.18,33.24,35.81,-0.8,467600,{"date":1557,"open":1558,"high":1408,"low":1364,"close":1476,"change":1559,"percent_change":1228,"volume":1560,"transactions":9,"vwap":1476},"2026-02-27",33.985,-0.45,381300,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-26",37.78,33.42,36.55,-2.57,-6.57,1167000,{"date":1570,"open":261,"high":396,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-25",38.405,39.12,1.63,4.35,451100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-24",36.9,38.16,34.94,37.49,-1.16,-3,456200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":261,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":261},"2026-02-23",39.11,40.58,37.541,-0.53,-1.35,384100,{"date":1594,"open":492,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-20",41,38.57,39.18,-0.37,-0.94,326600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":469,"change":69,"percent_change":1606,"volume":1607,"transactions":9,"vwap":469},"2026-02-19",39.37,40.6,38.6,0.13,237600,{"date":1609,"open":1610,"high":1611,"low":1579,"close":1612,"change":34,"percent_change":419,"volume":1613,"transactions":9,"vwap":1612},"2026-02-18",38.53,40.5,39.5,319700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-17",36.25,39.99,35.59,39.31,1.76,4.69,295000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-13",38.61,39.6,37.5,37.55,-1.5,-3.84,341500,{"date":1633,"open":1634,"high":1635,"low":365,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-12",42,42.65,39.049999,-2.84,-6.78,382000,{"date":1641,"open":1642,"high":1642,"low":1643,"close":743,"change":263,"percent_change":1644,"volume":1645,"transactions":9,"vwap":743},"2026-02-11",42.82,39.69,1.45,354600,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",43.12,41.2,41.29,-0.87,-2.06,435700,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-09",39.13,44.17,42.16,2.59,6.55,838000,{"date":1663,"open":1664,"high":1665,"low":1469,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",36.365,40.0099983,39.57,4.92,14.2,857800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":263,"percent_change":1620,"volume":1676,"transactions":9,"vwap":1675},"2026-02-05",35.435,38.182,33.83,34.65,862700,{"date":1678,"open":1679,"high":1679,"low":1359,"close":1400,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1400},"2026-02-04",36.69,-2.925,-7.91,1182400,{"date":1684,"open":1685,"high":834,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-03",40.67,34.099998,36.975,-2.575,-6.51,1229900,{"date":1692,"open":1693,"high":418,"low":1694,"close":469,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":469},"2026-02-02",38.38,38.28,-0.07,-0.18,458800,{"date":1699,"open":1643,"high":1649,"low":1700,"close":1701,"change":34,"percent_change":419,"volume":1702,"transactions":9,"vwap":1701},"2026-01-30",38.87,39.62,587300,{"date":1704,"open":491,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-29",40.7,36.97,39.43,-0.64,-1.6,605100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1335,"change":102,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1335},"2026-01-28",41.45,41.665,38.54,0.15,721600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1665,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1665},"2026-01-27",39.33,40.413,38.71,1.88,4.93,733200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-26",37.049999,39.0099983,36.5,38.13,1.06,2.86,619600,{"date":1736,"open":1737,"high":1627,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-23",36.77,35.7,37.07,-1.31,-3.41,801000,{"date":1744,"open":1502,"high":1745,"low":1746,"close":1693,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1693},"2026-01-22",41.049999,38.24,-0.86,-2.19,840800,{"date":1751,"open":1752,"high":364,"low":1753,"close":1754,"change":1755,"percent_change":200,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",40.71,38.099998,39.24,-0.91,933600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1493,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1493},"2026-01-20",43.11,43.24,39.923,-4.82,-10.72,740600,{"date":1766,"open":1767,"high":1768,"low":860,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-16",43.53,45.67,44.97,2.15,5.02,618200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1642,"change":598,"percent_change":1471,"volume":1778,"transactions":9,"vwap":1642},"2026-01-15",44.405,44.53,42.57,563800,{"date":1780,"open":1781,"high":626,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-14",44.63,40.75,42.17,-3.72,-8.11,965800,{"date":1788,"open":1789,"high":961,"low":1790,"close":1791,"change":549,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",45.52,45,45.89,1.15,410400,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1723,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-12",42.58,45.745,45.37,4.32,505500,{"date":1802,"open":1803,"high":1804,"low":1782,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-09",41.88,44.094002,43.49,2.94,7.25,604300,{"date":1810,"open":1811,"high":1811,"low":837,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-08",43.17,40.55,-2.8,-6.46,638300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":971,"change":305,"percent_change":69,"volume":1821,"transactions":9,"vwap":971},"2026-01-07",42.66,44.85,41.44,350900,{"date":1823,"open":971,"high":1824,"low":1634,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-06",44.67,43.33,-0.02,-0.05,675800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":971,"change":704,"percent_change":386,"volume":1834,"transactions":9,"vwap":971},"2026-01-05",46.175,46.21,41.58,866300,{"date":1836,"open":649,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1305,"volume":1841,"transactions":9,"vwap":1839},"2026-01-02",47.69,43.913,44.36,0.27,604600,{"date":1843,"open":1790,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":705,"volume":1848,"transactions":9,"vwap":1846},"2025-12-31",45.040001,43.873,44.09,-0.95,282400,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1844,"change":1606,"percent_change":1413,"volume":1853,"transactions":9,"vwap":1844},"2025-12-30",44.9,45.75,518000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":880,"percent_change":1860,"volume":1315,"transactions":9,"vwap":1859},"2025-12-29",44.66,45.159,43.71,44.91,-1.62,{"date":1862,"open":1863,"high":1864,"low":682,"close":1865,"change":419,"percent_change":1732,"volume":1866,"transactions":9,"vwap":1865},"2025-12-26",45.34,45.92,45.65,503200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-24",45.41,45.9,44.44,45.17,0.21,0.47,471800,{"date":1877,"open":818,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1346,"volume":1882,"transactions":9,"vwap":1880},"2025-12-23",45.16,42.3,44.96,1.79,662200,{"date":1884,"open":513,"high":1885,"low":1886,"close":1811,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1811},"2025-12-22",44.38,42.2,0.46,1.08,845900,{"date":1891,"open":1745,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-19",43.060001,40.88,42.71,2.5,6.22,979300,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":128,"percent_change":1313,"volume":1903,"transactions":9,"vwap":1902},"2025-12-18",41.75,38.82,40.21,1052400,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1707,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1707},"2025-12-17",44.58,38.2,-3.77,-8.73,1698500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":494,"percent_change":598,"volume":1917,"transactions":9,"vwap":1916},"2025-12-16",41.71,44.75,41.6,43.2,1101800,{"date":1919,"open":1920,"high":1921,"low":1879,"close":843,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":843},"2025-12-15",48.775,48.832,-5.44,-11.25,1881300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-12",54.465,54.64,46.821,48.36,-14.58,-23.16,3240500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":822,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-11",62.33,63.44,58.939,62.94,-2.86,888200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-10",60.63,65.4,59.84,64.79,-9.695,-13.02,585500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-09",71.6,74.68,70.5,74.485,1.765,2.43,226000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-08",73.15,74.75,71.372,72.72,3.84,5.57,398800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-05",67.45,69.8,67.12,68.88,3.22,4.9,253900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":107,"percent_change":1826,"volume":1984,"transactions":9,"vwap":1983},"2025-12-04",65.37,66.66,64.27,65.66,121900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-03",65.3,66.098999,62.17,65.67,-0.31,-0.47,209100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":838,"volume":2001,"transactions":9,"vwap":1999},"2025-12-02",68.29,70.059998,65.46,65.98,-1.45,205300,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-01",70.78,67.24,67.43,-6.4,-8.67,372100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2013},"2025-11-28",72.5,73.83,71.587,1.96,2.73,140900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-26",67.73,72.62,66.98,71.87,4.26,6.3,417100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-25",67.23,68.531,62.97,67.61,2.54,3.9,565200,{"date":2037,"open":1064,"high":2038,"low":1064,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-24",66,65.07,11.98,22.57,528000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1488,"transactions":9,"vwap":2048},"2025-11-21",54.95,55.79,50.64,53.09,-2.48,-4.46,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-20",61.72,65,54.895,55.57,-2.38,-4.11,435200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-19",53.54,59.58,52.775,57.95,4.3,8.01,407700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-18",54.43,55.952,52.09,53.65,-0.69,-1.27,186400,{"date":2079,"open":586,"high":1151,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-17",52.72,54.34,0.12,0.22,176700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1238,"volume":2092,"transactions":9,"vwap":2090},"2025-11-14",50.75,54.96,50.099998,54.22,0.62,245300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":903,"change":964,"percent_change":2098,"volume":2099,"transactions":9,"vwap":903},"2025-11-13",57.33,57.79,51.65,-8.53,348300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-12",59.35,59.64,57.45,58.6,0.99,1.72,130200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-11",59.8,60.79,56.76,57.61,-2.07,-3.47,172900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1212,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-10",59.63,60.15,58.49,59.68,5.01,217900,{"date":2127,"open":2128,"high":2129,"low":970,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-07",58.29,58.44,56.83,-2.12,-3.6,350800,{"date":2135,"open":2136,"high":2137,"low":1062,"close":1149,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1149},"2025-11-06",60.4,61.15,-1.1,-1.83,219100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1024,"volume":2148,"transactions":9,"vwap":2146},"2025-11-05",57.42,61.89,57.15,60.049999,2.16,283600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2116,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-11-04",59.6,63.398,57.491,57.89,-5.66,334200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-03",64.76,65.505,61.0099983,61.36,-2.49,-3.9,251400,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-31",67.059998,62.34,63.85,-2.46,-3.71,297600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-30",69.635,69.91,63.93,66.31,-3.34,-4.8,507200,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-29",65.15,69.901,69.65,4.53,6.96,581800,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-28",61.55,65.5,65.12,3.69,6.01,528300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2033,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-27",61.48,61.639,59.2,61.43,4.31,315600,{"date":2208,"open":2209,"high":2210,"low":1062,"close":2211,"change":2212,"percent_change":1204,"volume":2213,"transactions":9,"vwap":2211},"2025-10-24",58.53,60.2,58.89,3.29,330500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1328,"percent_change":1770,"volume":2220,"transactions":9,"vwap":2219},"2025-10-23",55.0099983,56.41,54.65,55.6,150900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2071,"change":1651,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2071},"2025-10-22",56.73,56.98,52.96,-1.57,292800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-21",57.75,57.86,54.87,55.3,-2.17,-3.78,203500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":608,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-20",58.96,59.75,56.991,57.47,-0.16,197400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1082,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1082},"2025-10-17",57.69,58.0099983,54.69,-1.64,-2.77,302100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2203,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2203},"2025-10-16",60.080002,62.115,57.7,0.993,1.71,389400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1314,"volume":2268,"transactions":9,"vwap":2266},"2025-10-15",59.32,60.81,57,58.207,2.357,534100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-14",57.77,58.050999,54.45,55.85,-4.24,-7.06,408100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-13",59,60.98,56.11,60.09,9.8,19.49,1107000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-10",57.099998,58.816,50.11,50.29,-6.69,-11.74,655500,{"date":2297,"open":1115,"high":1125,"low":2298,"close":2224,"change":1991,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2224},"2025-10-09",55.61,-0.54,280600,{"date":2302,"open":576,"high":1056,"low":1294,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-08",57.29,3,5.53,429800,{"date":2308,"open":2273,"high":2309,"low":2310,"close":2311,"change":2083,"percent_change":63,"volume":2312,"transactions":9,"vwap":2311},"2025-10-07",54.83,51.178,54.29,447300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1651,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-10-06",54.060001,56.78,53.74,54.07,-1.58,509300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-03",56.13,56.94,54.13,54.94,-0.06,-0.11,353900,{"date":2331,"open":2231,"high":2231,"low":2332,"close":584,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":584},"2025-10-02",54.11,1.56,2.92,610500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-01",51.61,54.885,50.7,53.44,1.1,2.1,478200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1732,"volume":2352,"transactions":9,"vwap":2350},"2025-09-30",52.26,52.65,50.76,52.34,0.55,304600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1652,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-09-29",54.23,55.96,51.64,51.79,-3.83,301800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2299,"percent_change":398,"volume":2367,"transactions":9,"vwap":2366},"2025-09-26",54.84,55.38,52.75,53.85,219900,{"date":2369,"open":2370,"high":584,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-25",53.46,51.54,54.39,-1.03,-1.86,391400,{"date":2377,"open":2378,"high":2379,"low":988,"close":2380,"change":102,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-24",55.23,55.7,55.42,0.11,304900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-23",55.56,57.449,54.81,55.36,-0.2,-0.36,735400,{"date":2393,"open":1099,"high":1063,"low":2394,"close":2385,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2385},"2025-09-22",55.4,-1.76,-3.07,514000,{"date":2399,"open":2400,"high":2230,"low":1261,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-19",57.2,57.32,-0.12,-0.21,269500,{"date":2406,"open":1131,"high":2263,"low":2407,"close":2408,"change":1559,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-18",57.028,57.44,-0.78,419400,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2154,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2154},"2025-09-17",62.235,56.34,-4.83,-7.7,509500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-16",64.545,64.56,61.713,62.72,-1.4,-2.18,212100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-15",62.64,64.6,61.451,64.12,1.4,2.23,267300,{"date":2437,"open":2170,"high":2438,"low":2439,"close":2423,"change":378,"percent_change":69,"volume":1288,"transactions":9,"vwap":2423},"2025-09-12",64.21,61.825,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-11",66.89,67.85,62.37,62.69,-3.49,-5.27,516000,{"date":2450,"open":2451,"high":2452,"low":2451,"close":1030,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1030},"2025-09-10",60.215,67.27,10.83,19.57,919100,{"date":2457,"open":2146,"high":2283,"low":2458,"close":2459,"change":1421,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-09",55.19,55.35,-5.29,550700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2129,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2129},"2025-09-08",57.6,61.25,57.064999,3.54,6.45,842100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":442,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-05",61.35,61.52,53.919,54.9,18.52,1524400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":984,"transactions":9,"vwap":2483},"2025-09-04",46.054001,47,45.13,46.32,1.12,2.48,{"date":2487,"open":2488,"high":2489,"low":2490,"close":751,"change":420,"percent_change":2016,"volume":2491,"transactions":9,"vwap":751},"2025-09-03",44.98,45.782,43.45,349600,{"date":2493,"open":2494,"high":2495,"low":1494,"close":2496,"change":1873,"percent_change":419,"volume":2497,"transactions":9,"vwap":2496},"2025-09-02",41.19,44.053001,44,296500,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-29",46.73,42.643,43.79,-3.46,-7.32,403800,{"date":2507,"open":2508,"high":810,"low":888,"close":989,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":989},"2025-08-28",45.44,2.61,5.85,383900,{"date":2513,"open":2514,"high":1880,"low":843,"close":2515,"change":1305,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-27",44.02,44.64,1.39,170700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":172,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-26",43.22,44.71,43.023998,44.029999,2.32,135500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":34,"volume":2533,"transactions":9,"vwap":2531},"2025-08-25",42.76,44.2,42.47,43.029999,0.08,110000,{"date":2535,"open":2536,"high":1856,"low":1915,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-22",42.07,42.95,1.27,3.05,231200,{"date":2542,"open":1492,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-21",42.514,40.74,41.68,-0.48,-1.14,117000,{"date":2550,"open":733,"high":733,"low":1612,"close":1658,"change":973,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1658},"2025-08-20",-2.72,284000,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-19",45.68,42.6,43.34,-3.355,-7.18,269300,{"date":2562,"open":2563,"high":2564,"low":879,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-18",45.78,46.77,46.695,-0.165,-0.35,202900,{"date":2570,"open":2571,"high":2571,"low":1851,"close":2572,"change":2319,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-08-15",48.33,46.86,-3.26,169000,{"date":2576,"open":989,"high":2577,"low":989,"close":2578,"change":335,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-14",49.296,48.44,1.32,153600,{"date":2582,"open":2583,"high":2584,"low":1309,"close":2585,"change":2586,"percent_change":357,"volume":2587,"transactions":9,"vwap":2585},"2025-08-13",50.13,50.315,47.81,-1.2,193500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2510,"volume":2595,"transactions":9,"vwap":2593},"2025-08-12",47.11,49.049999,46.55,49.0099983,2.71,167600,{"date":2597,"open":2598,"high":2599,"low":752,"close":2600,"change":2601,"percent_change":2075,"volume":2602,"transactions":9,"vwap":2600},"2025-08-11",46.72,47.525,46.3,-0.32,115200,{"date":2604,"open":1311,"high":764,"low":1870,"close":2605,"change":2606,"percent_change":128,"volume":2607,"transactions":9,"vwap":2605},"2025-08-08",46.62,0.36,134600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":802,"change":133,"percent_change":1644,"volume":2613,"transactions":9,"vwap":802},"2025-08-07",47.049999,48.27,45.14,247300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-06",43.14,45.99,42.858,45.6,2.47,5.73,207100,{"date":2624,"open":2521,"high":2625,"low":1894,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-05",45.5,43.13,-1.43,-3.21,151100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2468,"volume":2637,"transactions":9,"vwap":2635},"2025-08-04",42.99,44.76,42.8,44.56,2.7,145400,{"date":2639,"open":2640,"high":1759,"low":396,"close":2641,"change":2226,"percent_change":324,"volume":2642,"transactions":9,"vwap":2641},"2025-08-01",41.09,41.86,267500,{"date":2644,"open":2600,"high":2645,"low":2646,"close":2647,"change":2251,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-31",47.42,42.565,43.43,-6,321500,{"date":2651,"open":1871,"high":2652,"low":1871,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-30",46.368,46.2,1.52,3.4,223800,{"date":2658,"open":1781,"high":948,"low":2659,"close":879,"change":2106,"percent_change":2660,"volume":2661,"transactions":9,"vwap":879},"2025-07-29",43.906,2.27,252200,{"date":2663,"open":1759,"high":2664,"low":2665,"close":648,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":648},"2025-07-28",44.025002,42.74,1.14,2.68,166300,{"date":2670,"open":2671,"high":1811,"low":2672,"close":2673,"change":2606,"percent_change":1287,"volume":2674,"transactions":9,"vwap":2673},"2025-07-25",42.029999,41.7,42.55,137700,{"date":2676,"open":2530,"high":2677,"low":2678,"close":845,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":845},"2025-07-24",42.78,40.658,1.44,3.53,225000,{"date":2683,"open":2684,"high":1782,"low":2685,"close":1782,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1782},"2025-07-23",38.75,37.73,1.51,3.85,278100,{"date":2690,"open":2691,"high":844,"low":2692,"close":1754,"change":1637,"percent_change":2693,"volume":2694,"transactions":9,"vwap":1754},"2025-07-22",41.9,38.69,-6.75,206200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-21",40.92,42.77,40.831,42.080002,1.33,3.26,175500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":1782,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":1782},"2025-07-18",41.66,41.925,40.2,-0.92,-2.21,212200,{"date":2713,"open":1335,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-17",42.147,39.8,41.67,1.61,4.02,291500,{"date":2721,"open":396,"high":2722,"low":1625,"close":2723,"change":1826,"percent_change":1827,"volume":2724,"transactions":9,"vwap":2723},"2025-07-16",40.223,40.060001,200700,{"date":2726,"open":2727,"high":1782,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-15",39.73,39.32,40.080002,1.42,3.67,213300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":148,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-14",38.19,39.241,36.95,38.66,0.91,163800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1495,"percent_change":2409,"volume":2747,"transactions":9,"vwap":2746},"2025-07-11",38.215,38.86,37.614,38.31,208700,{"date":2749,"open":2750,"high":429,"low":2751,"close":1625,"change":1496,"percent_change":2374,"volume":2752,"transactions":9,"vwap":1625},"2025-07-10",39.91,37.86,405300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":352,"change":1620,"percent_change":2758,"volume":2759,"transactions":9,"vwap":352},"2025-07-09",38,39.67,37.9,4.68,233700,{"date":2761,"open":2762,"high":2762,"low":2763,"close":1508,"change":2764,"percent_change":2139,"volume":2765,"transactions":9,"vwap":1508},"2025-07-08",38.9,37.45,-0.7,136800,{"date":2767,"open":272,"high":2768,"low":2769,"close":1694,"change":528,"percent_change":1496,"volume":2770,"transactions":9,"vwap":1694},"2025-07-07",39.236,37.95,248700,{"date":2772,"open":2763,"high":2773,"low":2774,"close":2775,"change":2730,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-07-03",38.77,37.32,38.56,3.82,147500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-02",35.47,37.75,35.26,37.14,1.31,3.66,525400,{"date":2788,"open":2789,"high":2789,"low":293,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-01",38.52,35.83,-3.08,-7.92,464300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-30",38.63,39.41,37.913,38.91,1.95,5.28,277200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":195,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":195},"2025-06-27",37.52,37.807,36.48,-0.39,-1.04,232800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":230,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-26",36.029999,37.79,35.85,37.35,3.98,408600,{"date":2820,"open":1477,"high":2821,"low":2822,"close":1469,"change":494,"percent_change":2823,"volume":1977,"transactions":9,"vwap":1469},"2025-06-25",37.255,35.68,0.79,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-24",34.37,36.2,35.64,2.4,7.22,383600,{"date":2833,"open":2834,"high":2835,"low":2836,"close":1552,"change":2739,"percent_change":856,"volume":2837,"transactions":9,"vwap":1552},"2025-06-23",32.080002,33.35,31.4,295600,{"date":2839,"open":2840,"high":1366,"low":2841,"close":2842,"change":2389,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-20",33.099998,30.82,32.33,-0.61,467100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":735,"volume":2852,"transactions":9,"vwap":2850},"2025-06-18",32.3,33.605,32.060001,32.53,0.53,371100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-17",32.41,33.2,31.67,32,-0.76,-2.32,343600,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":483,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-16",32.39,33.48,32.11,32.76,2.76,308700,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":387,"volume":2877,"transactions":9,"vwap":2875},"2025-06-13",32.28,33.22,31.8,31.88,-1.93,481800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":128,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-12",32.27,34.327,32.13,33.81,2.36,586100,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2343,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-11",31.41,33.5,30.78,33.029999,6.79,894300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1412,"percent_change":138,"volume":2900,"transactions":9,"vwap":2899},"2025-06-10",30.98,31.369,30.15,30.93,668500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2859,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-06-09",31.1,31.85,30.13,30.83,-2.41,636300,{"date":2910,"open":2911,"high":2883,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-06",32.64,31.365,31.59,-3.54,-10.08,1609700,{"date":2918,"open":291,"high":12,"low":2919,"close":2920,"change":2601,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-05",34.86,35.13,-0.9,1521600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":219,"change":1238,"percent_change":1529,"volume":2928,"transactions":9,"vwap":219},"2025-06-04",34.56,36.559,34.525,1054400,{"date":2930,"open":1391,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-03",34.574,32.38,34.29,2.06,6.39,698600,{"date":2938,"open":2939,"high":2850,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-02",30.85,30.84,32.23,1.67,5.46,511300,{"date":2946,"open":1375,"high":2947,"low":2948,"close":2949,"change":305,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-30",30.775,28.74,30.56,0.07,706000,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":335,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-29",31.53,29.388,30.54,2.11,687600,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2342,"percent_change":2776,"volume":2965,"transactions":9,"vwap":2964},"2025-05-28",29.37,30.275,28.68,29.91,581600,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1471,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-27",28.38,29.11,27.97,28.81,5.65,193100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2546,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-23",26.72,27.77,26.71,27.27,-1.73,248200,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":34,"percent_change":1237,"volume":2988,"transactions":9,"vwap":2987},"2025-05-22",27.25,28.5,27.1,27.75,171000,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2299,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-21",27.26,29.24,27.15,27.56,-1.92,278500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3000,"change":3002,"percent_change":273,"volume":3003,"transactions":9,"vwap":3000},"2025-05-20",26.89,28.1,26.75,0.33,217400,{"date":3005,"open":3006,"high":3007,"low":3006,"close":2977,"change":123,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2977},"2025-05-19",25.67,27.95,1.46,277700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-16",28.16,28.3,26.81,27.37,-0.93,-3.29,301000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3013,"change":2532,"percent_change":494,"volume":3024,"transactions":9,"vwap":3013},"2025-05-15",27.74,28.8,27.29,181900,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2328,"volume":3032,"transactions":9,"vwap":3030},"2025-05-14",27.89,28.59,27.369,28.22,-0.03,407100,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-13",26.13,28.952,25.96,28.25,2.41,9.33,443600,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3045,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3045},"2025-05-12",25.45,25.84,24.585,2.98,13.04,1242600,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":102,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-05-09",23.12,23.23,22.51,22.86,0.26,261100,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":2509,"volume":3065,"transactions":9,"vwap":3063},"2025-05-08",22.78,23.519,21.937,22.8,0.58,641600,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":2342,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-07",21.059999,22.44,20.87,22.22,5.21,428700,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":2403,"percent_change":356,"volume":3080,"transactions":9,"vwap":3079},"2025-05-06",20.3,21.54,20.28,21.12,508000,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-05",21.28,21.835,21.2,21.33,-0.59,-2.69,324200,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":2538,"percent_change":3096,"volume":1734,"transactions":9,"vwap":3095},"2025-05-02",21.86,22.34,21.445,21.92,6.15,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":84,"percent_change":3103,"volume":2397,"transactions":9,"vwap":3102},"2025-05-01",20.8,21.46,20.5,20.65,5.2,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":262,"percent_change":273,"volume":3110,"transactions":9,"vwap":3109},"2025-04-30",18.23,19.77,17.99,19.63,947000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-04-29",19.58,19.81,19.205,19.4,-0.23,-1.17,590500,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3109,"change":378,"percent_change":1716,"volume":3125,"transactions":9,"vwap":3109},"2025-04-28",19.35,19.79,18.7,589000,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":128,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},"2025-04-25",18.62,19.856,18.61,19.6,4.14,1239300,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":1770,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},"2025-04-24",17.1,18.89,17,18.82,12.9,1009100,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":2579,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3147},"2025-04-23",16.91,17.34,16.52,16.67,8.6,1123800,{"date":179,"open":3151,"high":3152,"low":175,"close":3153,"change":494,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},15.07,15.505,15.35,1.86,572700]