[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAIL":3,"homepage-market-summary":30,"stock-historical-NAIL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NAIL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Homebuilders & Supplies Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7449,0.46468,"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},26.63,27.5,27.52,26.19,27.77,-1.14,-4.11,2003250.199307,81.2,25.98,1488409.1134010598,1.2,2798,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},99.0059967,1346327,491409387.463666,-47.43,"2025-04-23",[183,186,196,206,216,227,238,249,260,271,282,293,304,315,325,335,345,356,366,377,388,398,409,419,430,440,450,460,471,481,492,503,514,525,536,545,555,566,576,586,597,608,619,630,641,652,663,674,685,696,706,717,727,736,745,754,765,776,786,795,805,812,821,830,838,846,854,862,871,880,889,897,905,914,923,932,940,947,954,962,969,975,983,992,1001,1009,1017,1024,1032,1040,1046,1055,1062,1071,1079,1087,1095,1102,1111,1119,1127,1135,1143,1151,1160,1168,1177,1184,1191,1198,1207,1216,1225,1234,1242,1249,1258,1267,1275,1284,1293,1300,1307,1314,1323,1332,1341,1350,1358,1367,1376,1383,1392,1401,1409,1414,1422,1431,1438,1446,1455,1463,1471,1478,1485,1494,1503,1511,1520,1527,1535,1544,1551,1560,1569,1577,1585,1594,1603,1611,1620,1629,1637,1646,1654,1662,1671,1679,1688,1697,1705,1714,1723,1729,1736,1744,1753,1761,1770,1779,1788,1796,1803,1811,1819,1828,1837,1846,1853,1860,1868,1875,1883,1891,1900,1909,1917,1925,1932,1939,1947,1956,1965,1971,1979,1988,1996,2003,2010,2018,2025,2030,2036,2042,2049,2058,2065,2074,2082,2090,2098,2107,2112,2120,2129,2137,2145,2152,2157,2164,2171,2176,2185,2191,2200,2206,2213,2221,2229,2238,2246,2255,2263,2270,2276,2284,2293,2301,2309,2317,2325,2333,2341,2349,2356,2364,2372,2378,2386,2394,2402,2411,2420,2428,2437,2446,2453,2461,2470,2479,2487,2494,2502,2511,2518,2525,2533,2539,2546,2555,2563,2572,2580,2589,2598,2604,2611,2618,2627,2635,2643,2649,2657,2664,2673,2681,2689,2698,2706,2712,2721,2728,2736,2743,2750,2759,2767,2774,2783,2790,2797,2804,2812,2820,2827,2833,2838,2846,2853,2861,2868,2876,2885,2892,2901,2910,2917,2926,2933,2941,2948,2955,2962,2970,2976,2982,2990,2999,3006,3012,3018,3027,3033,3041,3047,3055,3063,3070,3077,3085,3093,3101,3108,3114,3121,3128,3136,3141,3148,3155,3163,3171,3177,3183,3191],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},13415,26.8306,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",30,30.25,27.2,-0.68,-2.39,3406753.50632,19704,28.6322,{"date":197,"open":198,"high":199,"low":26,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",27.65,28.5895,28.45,0.34,1.21,4126113.083216,24352,27.1013,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",30.01,30.17,28.11,-1.32,-4.49,1621020.61133,12506,28.7664,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",30.18,30.3591,28.81,29.43,-0.44,-1.47,1230351.336338,9622,29.4322,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",29.94,31.16,29.44,29.87,-0.71,-2.32,1505492.688083,9335,30.2861,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",29.7,30.895,29.0015,30.58,1.09,3.7,1570045.864304,10117,30.2686,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",29.76,30.38,28.8301,29.49,-0.49,-1.63,1773741.001759,12848,29.4995,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",31.085,31.5,29.96,29.98,-2.27,-7.04,1469553.252388,11096,30.8127,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",31.15,32.56,30.8801,32.25,2.64,8.92,3437195.698871,20563,31.671,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",29.54,30.06,28.48,29.61,0.71,2.46,1938693.469954,11418,29.3132,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",29.3,29.8,28.51,28.9,-1.17,-3.89,1447112.904869,11867,28.9306,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",31.7,31.9899,29.85,30.07,0.46,1.55,1752925.815104,10938,30.5291,{"date":316,"open":317,"high":318,"low":319,"close":287,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",30.96,31.75,29.01,-1.05,-3.42,1915108.250402,14116,30.3322,{"date":326,"open":327,"high":328,"low":251,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",30.81,31.09,30.66,-0.18,-0.58,868843.724301,7244,30.5407,{"date":336,"open":337,"high":338,"low":231,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",29.6,31.3051,30.84,0.43,1.41,1700191.42253,12297,30.5196,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",30.35,30.88,29.27,30.41,1.32,4.54,2015381.329272,13209,30.1086,{"date":357,"open":358,"high":350,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",30.02,28.44,29.09,-2.14,-6.85,3029990.998158,26206,28.9961,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",31.8,32.42,30.6,31.23,-0.84,-2.62,1900273.420333,18001,31.3467,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",34.54,34.8,32.06,32.07,-3.23,-9.15,2341213.641523,21240,33.036,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":201,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",34.4,35.75,34.2,35.3,0.97,717112.035801,6836,34.8765,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",35.25,36.39,33.9186,34.96,0.81,2.37,1327106.425838,9766,35.1107,{"date":410,"open":411,"high":403,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",34.345,33.72,34.15,0.49,1.46,1190125.951302,9320,34.3171,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",35.46,36.07,33.56,33.66,-2.52,-6.97,2015581.490488,20806,34.4851,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",37.22,37.46,36.18,-2.15,-5.61,1278154.122375,12390,36.6208,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":45,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",38.17,39.35,37.1258,38.33,2.32,1658497.230343,11882,37.9882,{"date":451,"open":452,"high":453,"low":454,"close":433,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",39.01,39.05,37.27,-2.09,-5.28,1985181.231875,18781,38.0116,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",40.48,41.07,39.51,39.55,-1.01,-2.49,713373.690976,6347,40.2882,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":59,"volume":478,"transactions":479,"vwap":480},"2026-08-25",41.46,41.48,39.3101,40.56,0.42,981831.59598,10422,40.0441,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",40.46,41.67,39.615,40.14,0.37,0.93,825124.367685,8444,40.6207,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",39.81,40.505,38.8,39.77,0.77,1.97,806420.303208,8393,39.8219,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",39.75,40.4,38.26,39,-3.07,-7.3,1414064.242636,13883,39.3906,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",41.448,44.09,41.14,42.07,3.46,8.96,2337744.998208,20993,42.7227,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",41.02,41.37,38.5463,38.61,-2.01,-4.95,1047166.932822,11082,39.5274,{"date":537,"open":538,"high":484,"low":539,"close":540,"change":299,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",41.35,39.5,40.62,-2.8,963864.591651,10992,40.4505,{"date":546,"open":547,"high":548,"low":474,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",42.255,42.85,41.79,-0.94,-2.2,470025.177236,6366,41.9605,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",42.61,43.43,41.51,42.73,1.57,3.81,1251572.572843,11380,42.5303,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",44.47,40.37,41.16,-2.97,-6.73,1330945.112607,16394,41.6489,{"date":577,"open":519,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",44.2,41.7,44.13,2.59,6.23,730771.267522,7932,43.2959,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",43.785,43.98,40.85,41.54,-3.49,-7.75,1218061.784721,14532,41.7961,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",43.06,45.46,42.29,45.03,3.18,7.6,1136672.259695,12478,44.3389,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",44,44.79,41.27,41.85,-3.08,-6.86,1109521.493553,12021,42.6591,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",42.685,45.42,42.16,44.93,1.85,4.29,944638.938982,11256,44.4707,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",40.52,43.4,40.265,43.08,2.97,7.4,1528966.49805,16265,42.0996,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",38.69,41.18,38.42,40.11,3.1,8.38,1187518.463688,9710,39.6505,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",38.07,38.36,36.5301,37.01,-1.45,-3.77,989021.763936,10208,37.3476,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",40.77,40.89,37.28,38.46,-1.41,-3.54,1432943.940688,12424,38.5684,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",42.78,43.83,39.59,39.87,-4.91,-10.96,1116837.652922,11709,41.358,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",43.855,45.81,43.805,44.78,3.09,7.41,1464485.075993,13933,44.9594,{"date":697,"open":698,"high":580,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",42.36,41.25,41.69,0.98,2.41,716568.52061,7324,42.3891,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",37.68,41.43,37.34,40.71,3.03,8.04,1301119.709429,11890,39.8696,{"date":718,"open":719,"high":720,"low":721,"close":708,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",37.33,37.945,35.92,-1.13,-2.91,1227659.495184,13224,36.8011,{"date":728,"open":508,"high":729,"low":730,"close":731,"change":121,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",40.22,37.64,38.81,1.65,1032448.038936,7914,38.9216,{"date":737,"open":530,"high":738,"low":719,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",38.9589,38.18,-0.62,-1.6,791698.110806,8187,38.1682,{"date":746,"open":747,"high":748,"low":655,"close":496,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",41.77,42,-2.46,-5.96,1224923.126976,14190,39.4055,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",44.58,47.15,40.8701,41.26,-3.87,-8.58,1210973.010874,11710,43.6282,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",42.06,45.29,41.84,45.13,2.89,6.84,1050920.237841,9963,44.3767,{"date":777,"open":778,"high":779,"low":644,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-15",41.28,43.055,42.24,1.04,2.52,655851.224876,6954,42.1354,{"date":787,"open":769,"high":788,"low":789,"close":790,"change":701,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",42.9,39.86,41.2,2.44,1011720.006284,8667,41.1604,{"date":796,"open":797,"high":798,"low":799,"close":729,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",41.89,43.26,39.74,-1.88,-4.47,694222.549864,7896,40.9643,{"date":806,"open":769,"high":807,"low":808,"close":809,"change":244,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-10",43.73,41.62,42.099998,2.66,858000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",40.51,41.88,40.2,41.0099983,1.19,2.99,825900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",43.32,43.715,39.54,39.82,-5.21,-11.57,1715700,{"date":831,"open":832,"high":833,"low":624,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",47.46,48.41,45.029999,-2.12,-4.5,767700,{"date":839,"open":840,"high":841,"low":842,"close":757,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":757},"2026-07-06",49.65,49.76,45.89,-2.05,-4.17,1182800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":499,"volume":853,"transactions":9,"vwap":851},"2026-07-02",48.27,49.77,46.83,49.2,0.95,979100,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",51.14,52.87,48.25,-3.74,-7.19,1020500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",52.34,52.75,50.5,51.99,-0.06,-0.12,653300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",52.25,52.259,49.73,52.049999,-1.36,-2.55,1013800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",52.65,54.040001,52.080002,53.41,0.86,1.64,781600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":277,"volume":896,"transactions":9,"vwap":894},"2026-06-25",51.88,55.56,51.13,52.55,1.35,2017400,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",45,52.598,51.2,8.09,18.77,3521700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",43.02,44.46,42.23,43.11,-0.16,-0.37,965100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",45.415,45.9,43.16,43.27,-2.48,-5.42,1041700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",43.3,47.23,43.0099983,45.75,4.18,10.06,2108200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":860,"volume":939,"transactions":9,"vwap":937},"2026-06-17",44.67,47.7,41.12,41.57,-3.22,2899800,{"date":941,"open":942,"high":943,"low":589,"close":611,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":611},"2026-06-16",44.31,46.07,1.49,3.44,1391800,{"date":948,"open":949,"high":950,"low":798,"close":925,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":925},"2026-06-15",45.54,47.07,0.28,0.65,1966900,{"date":955,"open":956,"high":957,"low":958,"close":907,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":907},"2026-06-12",43.25,44.62,42.55,-0.96,-2.18,1333700,{"date":963,"open":964,"high":589,"low":965,"close":589,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":589},"2026-06-11",39.64,39.22,5.17,13.32,2707300,{"date":970,"open":971,"high":971,"low":972,"close":731,"change":321,"percent_change":973,"volume":974,"transactions":9,"vwap":731},"2026-06-10",42.21,38.53,-8.1,1497500,{"date":976,"open":977,"high":978,"low":979,"close":909,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":909},"2026-06-09",38.84,42.63,38.79,4.36,11.51,3450300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",37.84,38.955,37.24,37.87,-0.35,-0.92,925600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",37.895,39.24,37.71,38.22,-0.77,-1.97,1395800,{"date":1002,"open":1003,"high":1004,"low":654,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",39.48,40.13,38.99,1.07,2.82,1540900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":192,"volume":1016,"transactions":9,"vwap":1014},"2026-06-03",37.59,39.097,37.29,37.92,-0.93,1281900,{"date":1018,"open":1019,"high":508,"low":1020,"close":1021,"change":340,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-02",38.63,37.32,38.85,1.12,1209200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":645,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":645},"2026-06-01",39.435,39.83,37.483,-0.05,-0.13,1908900,{"date":1033,"open":1034,"high":729,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",38.89,37.94,38.47,-0.33,-0.85,1396900,{"date":1041,"open":442,"high":1042,"low":1043,"close":496,"change":989,"percent_change":1044,"volume":1045,"transactions":9,"vwap":496},"2026-05-28",39.029999,37.0099983,-0.89,1591600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",38.27,41.75,37.81,39.15,1.73,4.62,2421500,{"date":1056,"open":1057,"high":985,"low":1058,"close":1059,"change":351,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-26",37.040001,36.5,37.42,3.66,1701300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",36.43,36.572,34.79,36.099998,0.11,0.31,1181300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":404,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",33.77,36.4,32.5,35.99,2.3,1573400,{"date":1080,"open":368,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",35.24,30.365,35.18,4.14,13.34,2536500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":223,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-19",31.69,31.74,29.63,31.040001,-4.52,2736700,{"date":1096,"open":1097,"high":1098,"low":318,"close":1099,"change":1100,"percent_change":245,"volume":1101,"transactions":9,"vwap":1099},"2026-05-18",31.97,33.835,32.51,1.16,1777900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",34.105,34.55,31.31,31.35,-3.47,-9.97,3335000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":944,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",35.060001,35.94,34.45,34.82,0.51,1249800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":256,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-13",35.5,35.69,33.26,34.31,-4.54,2557400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1114,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1114},"2026-05-12",37.7,38.0089989,35.22,-1.46,-3.9,1854900,{"date":1136,"open":1137,"high":1138,"low":710,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",39.34,39.444,37.4,-1.92,-4.88,1505800,{"date":1144,"open":497,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-08",40.402,38.52,39.32,0.04,0.1,1211600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",42.28,43.75,39.07,39.28,-3.15,-7.42,1923800,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",41.5,43.36,42.43,3.25,8.3,2046600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",38.43,39.78,37.5,39.18,1.82,4.87,1915100,{"date":1178,"open":1179,"high":1179,"low":719,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-04",41.71,37.36,-4.87,-11.53,2824500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":909,"change":835,"percent_change":1189,"volume":1190,"transactions":9,"vwap":909},"2026-05-01",44.75,45.02,42.09,-4.78,1353300,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":732,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-30",42.8,44.83,44.35,3.86,1120100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",46.25,46.7,42.41,42.7,-3.99,-8.55,2074000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",49.11,50.14,46.211,46.69,-1.96,-4.03,1502200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-27",48.66,50.59,47.93,48.65,-0.28,-0.57,919500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",50.77,51.32,48.82,48.93,-2.08,-4.08,1090500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":415,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-23",49.71,51.37,48.46,51.0099983,2.95,1230000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":233,"percent_change":669,"volume":1248,"transactions":9,"vwap":1247},"2026-04-22",51.51,52.13,49.26,49.55,1870400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",54,54.545,50.099998,50.26,0.4,0.8,2433700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-20",47.14,49.9,46.53,49.86,3.06,6.54,1752300,{"date":1268,"open":1269,"high":1246,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",43.625,43.099998,46.8,5.59,13.56,3353600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",42.044998,43.080002,41.099998,41.21,-0.51,-1.22,1187600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-15",43.695,43.79,41.31,41.72,-2.3,-5.22,1345600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1117,"percent_change":150,"volume":1299,"transactions":9,"vwap":1298},"2026-04-14",43.65,44.97,43.304,44.02,1064600,{"date":1301,"open":1179,"high":1302,"low":1303,"close":1304,"change":895,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-13",43.585,40.151,43.51,3.2,868300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":623,"change":1312,"percent_change":1282,"volume":1313,"transactions":9,"vwap":623},"2026-04-10",42.64,43.2,40.912,-0.52,1012400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-09",40.040001,43.7,39.9,42.68,1.45,3.52,1520800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",40.09,42.91,39.885,41.23,5.5,15.39,2930400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",37.080002,37.425,34.755,35.73,-3.03,-7.82,1888200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",36.35,38.87,36.21,38.76,1.4,3.75,877200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1180,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1180},"2026-04-02",36.46,39.478,35.099998,-0.98,-2.56,1798700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",38.25,39.589,37.21,38.34,0.39,1.03,1861500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-31",36.77,39.36,35.57,37.95,3.02,8.65,2161400,{"date":1377,"open":1172,"high":1378,"low":380,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",37.79,34.93,-1.08,-3,1215100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",37.13,38,35.71,36.0099983,-1.77,-4.69,1123700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",38.485,40.53,37.65,37.78,-2,-5.03,1250500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1171,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1171},"2026-03-25",40.55,40.99,36.66,0.82,2.1,1613600,{"date":1410,"open":1013,"high":1411,"low":1362,"close":1412,"change":912,"percent_change":550,"volume":1413,"transactions":9,"vwap":1412},"2026-03-24",40.07,38.96,1090200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":562,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-23",38.02,40.68,38.0099983,39.33,10.73,2104700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-20",38.37,38.7,34.69,35.52,-3.1,-8.03,2503900,{"date":1432,"open":1344,"high":1433,"low":1434,"close":1435,"change":1355,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-19",39.25,37.025002,38.62,-2.47,2163200,{"date":1439,"open":698,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",43.044998,39.41,39.6,-3.97,-9.11,1670300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-17",43.975,44.81,43,43.57,0.19,0.44,1393100,{"date":1456,"open":788,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-16",43.67,42.17,43.38,1.62,3.88,1510600,{"date":1464,"open":1465,"high":1466,"low":612,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-13",42.049999,43.113,41.76,0.61,1.48,2131700,{"date":1472,"open":1473,"high":687,"low":1474,"close":1475,"change":1476,"percent_change":761,"volume":1477,"transactions":9,"vwap":1475},"2026-03-12",43.8,40.96,41.15,-3.86,4163200,{"date":1479,"open":926,"high":1480,"low":611,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-11",47.3,45.0099983,-2.34,-4.94,2651700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-10",48.45,50.179,46.271,47.35,-1.53,-3.13,3037600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-09",47.59,49.41,43.91,48.88,-0.79,-1.59,3272200,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-06",51.35,48.2,49.67,-3.57,-6.71,2840300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-05",56.044998,57.25,52.464,53.24,-4.37,-7.59,1832700,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":320,"volume":1526,"transactions":9,"vwap":1524},"2026-03-04",59.33,55.644,57.61,-0.61,1038200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":749,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-03",56.95,59.669,53.85,58.22,-4.05,1660100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-02",61.64,62.022999,59.040001,60.68,-4.77,-7.29,1837200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":121,"percent_change":394,"volume":1550,"transactions":9,"vwap":1549},"2026-02-27",64.080002,66.57,62.71,65.45,912100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-26",64.035004,65.4,62.15,64.82,1.54,2.43,1061400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-25",70.41,70.67,61,63.28,-7.46,-10.55,2669200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1460,"volume":1576,"transactions":9,"vwap":1574},"2026-02-24",69.61,73,69.53,70.74,1.13,571400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1571,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1571},"2026-02-23",72.32,72.56,66.8,-2.51,-3.48,984800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-20",71,75.27,70.080002,72.12,1.11,1.56,959800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-19",73.75,74.92,70.35,71.010002,-3.61,-4.84,689600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":998,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-18",75.35,77.8,73.77,74.62,-1.02,668400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-17",77.080002,79.059998,71.2,75.39,-2.21,-2.85,916500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-13",76.78,79.9,76.050003,77.6,2.05,2.71,850200,{"date":1630,"open":1631,"high":25,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-12",77.97,75.44,75.55,-0.69,-0.91,1576100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-11",73.040001,76.37,72.4,76.24,0.6,0.79,1092600,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",69.57,76.23,75.64,7.72,11.37,1600300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1132,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-09",69.91,70.89,67.16,67.92,-2.1,784700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",68.73,72.019997,66.44,69.38,1.72,2.54,2513900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":722,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-02-05",68.07,69.8,66.82,67.66,-1.64,1128800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-04",64.029999,69.98,63.83,68.79,6.68,10.76,2325100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-03",57.46,67.73,57.073002,62.11,4.1,7.07,3035800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1406,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-02-02",56.62,59.07,55.5,58.0099983,1.43,806500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-30",58.16,58.3,54.931,57.19,-2.5,-4.19,2038600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-29",59.3,62,57.7,59.69,0.64,1.08,1438700,{"date":1724,"open":1725,"high":1726,"low":1707,"close":1725,"change":1727,"percent_change":989,"volume":1728,"transactions":9,"vwap":1725},"2026-01-28",59.049999,62.499,-0.21,1201500,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":300,"volume":1735,"transactions":9,"vwap":1733},"2026-01-27",60.9,58.39,59.26,-2.4,1104600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":741,"volume":1743,"transactions":9,"vwap":1741},"2026-01-26",63.075001,63.826,60.86,61.66,-1,771200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-23",65.97,66.4,61.71,62.66,-3.55,-5.36,1308400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1108,"volume":1760,"transactions":9,"vwap":1758},"2026-01-22",69.21,71.46,65.33,66.21,-2.38,1061900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-21",64.56,70.77,64.050003,68.59,5.07,7.98,1587400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-20",63.625,67.26,63,63.52,-4.82,-7.05,1425700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-16",70.62,72.29,66.88,68.34,-2.66,-3.75,1442600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1587,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1587},"2026-01-15",69.089996,71.49,67.84,2.61,3.82,1245600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":999,"percent_change":541,"volume":1802,"transactions":9,"vwap":1801},"2026-01-14",68.86,71.3,66.51,68.39,1631800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":636,"volume":1810,"transactions":9,"vwap":1808},"2026-01-13",68.96,70.55,67.74,70.36,2.03,1332000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":810,"volume":1818,"transactions":9,"vwap":1816},"2026-01-12",66.084999,69.815,64.5,68.33,1.77,2001100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-09",59.155,66.95,59.02,66.56,10.4,18.52,2926900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-08",49.21,57.14,48.36,56.16,6.22,12.45,2330000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",55,56,49.81,49.94,-3.88,-7.21,2296500,{"date":1847,"open":901,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":95,"volume":1852,"transactions":9,"vwap":1850},"2026-01-06",54.09,49.8,53.82,1.15,1231000,{"date":1854,"open":1855,"high":1856,"low":866,"close":1857,"change":1858,"percent_change":405,"volume":1859,"transactions":9,"vwap":1857},"2026-01-05",50.95,54.59,52.67,1.22,1061500,{"date":1861,"open":1862,"high":1863,"low":1499,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-02",50.3,52,51.45,1.83,3.69,739700,{"date":1869,"open":866,"high":856,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-31",49.61,49.62,-1.54,-3.01,660700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1281,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-30",51.19,51.83,50.523,51.16,-0.99,476300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1500,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-29",52.5,52.883,50.84,51.67,-1.51,781000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-26",52.36,52.48,51.28,52.46,-0.01,-0.02,598200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-24",51.02,52.825,50.7,52.47,1.39,2.72,607400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1282,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-23",52.18,52.38,50.36,51.080002,-2.33,750100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1525,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-22",53.23,53.5,51.89,52.3,-1.15,683200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1338,"percent_change":921,"volume":1931,"transactions":9,"vwap":1930},"2025-12-19",54.14,54.68,51.77,52.91,1369300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1149,"percent_change":52,"volume":1938,"transactions":9,"vwap":1937},"2025-12-18",58.75,59.266,55.52,55.94,1114300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1398,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-17",55.27,58,54.69,55.84,-3.46,1241600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-16",59.81,60.3,56.45,57.84,-1.86,-3.12,821700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-15",61.21,61.55,58.58,59.7,-0.19,-0.32,642300,{"date":1966,"open":1967,"high":1968,"low":1725,"close":1969,"change":1634,"percent_change":22,"volume":1970,"transactions":9,"vwap":1969},"2025-12-12",61.45,61.98,59.89,847400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":886,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-11",60.8,63.58,60.14,60.58,1.44,1119800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-10",55.11,60.141,54.93,59.72,5.41,9.96,1802900,{"date":1989,"open":1701,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-09",57.066002,54.11,54.31,-2.88,-5.04,1448400,{"date":1997,"open":1998,"high":1976,"low":1999,"close":1710,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1710},"2025-12-08",60.35,56.841,-3.67,-6.03,1406600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1740,"change":2008,"percent_change":531,"volume":2009,"transactions":9,"vwap":1740},"2025-12-05",61.92,63.48,60.81,-1.25,775500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1693,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1693},"2025-12-04",65.79,67.050003,61.76,-4.23,-6.38,1199300,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":562,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-03",62.73,66.977,66.34,6.09,1021300,{"date":2026,"open":2006,"high":2027,"low":2028,"close":2029,"change":1963,"percent_change":1281,"volume":1743,"transactions":9,"vwap":2029},"2025-12-02",63.7,60.88,62.53,{"date":2031,"open":1976,"high":2032,"low":2033,"close":2034,"change":740,"percent_change":1355,"volume":2035,"transactions":9,"vwap":2034},"2025-12-01",65.175,60.416,62.85,921500,{"date":2037,"open":2006,"high":2038,"low":2039,"close":2040,"change":1897,"percent_change":1898,"volume":2041,"transactions":9,"vwap":2040},"2025-11-28",63.72,62.44,63.47,531300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2006,"change":1558,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2006},"2025-11-26",60.255,64.65,60,3.98,1047900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-25",54.89,61.68,54.85,61.049999,7.64,14.3,1729200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":885,"change":1923,"percent_change":2063,"volume":2064,"transactions":9,"vwap":885},"2025-11-24",53.6,54.76,51.79,-2.11,1112000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-21",48.71,55.729,48.592,54.56,7.2,15.2,1902400,{"date":2075,"open":2076,"high":2077,"low":1271,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-20",48.23,49.51,47.36,-0.04,-0.08,812400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-19",48.54,46.745,47.4,-0.11,-0.23,602400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1312,"volume":2097,"transactions":9,"vwap":2095},"2025-11-18",46.14,48.35,45.156,47.51,-0.25,1166800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-17",52.23,52.28,47.68,47.76,-4.99,-9.46,1531800,{"date":2108,"open":885,"high":2109,"low":1905,"close":865,"change":1923,"percent_change":2110,"volume":2111,"transactions":9,"vwap":865},"2025-11-14",55.48,-2.13,979400,{"date":2113,"open":1701,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-13",57.6,53.795,53.9,-2.84,-5.01,898600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-12",57.31,59.12,56.4,56.74,-0.5,-0.87,979700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1669,"volume":2136,"transactions":9,"vwap":2134},"2025-11-11",56.5,57.87,55.81,57.24,1.42,586000,{"date":2138,"open":2139,"high":2140,"low":107,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-10",55.7,56.41,55.82,0.41,0.74,1016600,{"date":2146,"open":2147,"high":892,"low":2148,"close":2149,"change":28,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-07",53.68,53.18,55.41,2.21,834900,{"date":2153,"open":1981,"high":1701,"low":2147,"close":2154,"change":1500,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-11-06",54.21,-1.44,693000,{"date":2158,"open":2159,"high":2160,"low":2147,"close":1839,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1839},"2025-11-05",54.99,56.8,-1.06,-1.89,977500,{"date":2165,"open":2166,"high":2160,"low":2167,"close":2168,"change":2169,"percent_change":340,"volume":2170,"transactions":9,"vwap":2168},"2025-11-04",54.53,53.99,56.060001,0.24,879600,{"date":2172,"open":1942,"high":1942,"low":2173,"close":2141,"change":1381,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2141},"2025-11-03",54.8,-5.1,1405400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-31",58.040001,59.2,57.16,58.82,0.32,0.55,1030900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2187,"change":1635,"percent_change":1491,"volume":2190,"transactions":9,"vwap":2187},"2025-10-30",58.5,62.09,58.415,1450700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-29",63.56,65.23,58.21,59.41,-5.6,-8.61,2465100,{"date":2201,"open":2202,"high":2203,"low":1976,"close":2204,"change":1015,"percent_change":669,"volume":2205,"transactions":9,"vwap":2204},"2025-10-28",61.51,67,65.010002,1558900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1255,"percent_change":1468,"volume":2212,"transactions":9,"vwap":2211},"2025-10-27",66.12,67.75,65.27,65.94,741600,{"date":2214,"open":2215,"high":1667,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-24",69.080002,65.442,65.54,-0.86,-1.3,981200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1747,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1747},"2025-10-23",65.74,67.28,64.18,0.83,1.27,668500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-22",68.18,69.29,65.41,65.57,-3.33,-4.83,1189300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1787,"transactions":9,"vwap":2243},"2025-10-21",62.48,70.040001,61.77,68.9,3.31,5.05,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-20",66.19,67.184,64.83,65.59,0.69,1.06,783200,{"date":2256,"open":2257,"high":2258,"low":1749,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-17",63.13,64.99,64.9,1.26,1.98,731800,{"date":2264,"open":2265,"high":2210,"low":2266,"close":2267,"change":466,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-16",64.91,61.69,63.64,-1.56,1166200,{"date":2271,"open":2210,"high":2272,"low":2273,"close":2045,"change":1222,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2045},"2025-10-15",67.4,64.35,-0.43,1298100,{"date":2277,"open":1942,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-14",65.39,57.69,64.93,5.7,9.62,2400600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-13",59.25,60.014999,58.203,59.23,0.59,1.01,1275000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":361,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-10-10",61.58,62.79,58.358,58.64,-3.52,2238800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1183,"transactions":9,"vwap":2306},"2025-10-09",64.975,65.029999,60.080002,60.78,-5.32,-8.05,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1029,"volume":2316,"transactions":9,"vwap":2314},"2025-10-08",66.725,66.91,63.187,66.099998,-0.03,1671000,{"date":2318,"open":2319,"high":2320,"low":1549,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-07",70.4,70.43,66.13,-6.62,-9.1,3037800,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-06",78.43,72.11,72.75,-4.74,-6.12,1795600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":277,"volume":2340,"transactions":9,"vwap":2338},"2025-10-03",75.91,78.96,75.41,77.49,1.99,1322500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1364,"volume":2348,"transactions":9,"vwap":2346},"2025-10-02",74.905,75.94,72.67,75.5,0.29,909200,{"date":2350,"open":2351,"high":2346,"low":2352,"close":2353,"change":1668,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-01",73.22,72.83,75.21,2.34,1076400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":86,"volume":2363,"transactions":9,"vwap":2361},"2025-09-30",73.39,74.36,70.63,73.49,-0.59,964600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1668,"volume":2371,"transactions":9,"vwap":2369},"2025-09-29",74.35,74.57,71.050003,74.080002,1.25,1131900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2352,"change":581,"percent_change":1866,"volume":2377,"transactions":9,"vwap":2352},"2025-09-26",71.32,73.69,70.38,1020600,{"date":2379,"open":2380,"high":2381,"low":1656,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-25",70.52,74.07,70.24,-3.11,-4.24,1353900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":52,"volume":2393,"transactions":9,"vwap":2391},"2025-09-24",72.355,75.76,71.75,73.35,0.13,1522700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2351,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2351},"2025-09-23",73.019997,74.54,71.35,0.57,0.78,1228800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-22",76.044998,76.21,71.63,72.65,-4.62,-5.98,2435400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-19",79.34,80.526,76.698,77.27,-4.29,-5.26,1880100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2399,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-18",81.5,82.72,78.86,81.56,0.7,1872700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-17",85.4,91.61,78.56,80.99,-2.54,-3.04,3827600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-16",85.19,85.99,80.37,83.53,-1.11,-1.31,1493400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1750,"percent_change":1214,"volume":2452,"transactions":9,"vwap":2451},"2025-09-15",88.7,88.72,82.71,84.64,1755400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":680,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-12",91.25,92.41,87.71,88.19,-5.27,1351500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-11",88.68,93.91,87.923,93.099998,6.4,7.38,1546200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-10",89.11,89.27,85.099998,86.7,-1.09,-1.24,1526700,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-09",95.38,86.155,87.79,-9.13,-9.42,2391700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1006,"percent_change":1022,"volume":2493,"transactions":9,"vwap":2492},"2025-09-08",95.93,97.17,92.712,96.92,906200,{"date":2495,"open":2496,"high":177,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-05",95.18,92.88,95.85,5.67,6.29,2191900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-04",84.99,90.82,84.018997,90.18,7.31,8.82,1337600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":499,"percent_change":791,"volume":2517,"transactions":9,"vwap":2516},"2025-09-03",80.2,84.262,79.5,82.87,837600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1491,"percent_change":1953,"volume":2524,"transactions":9,"vwap":2523},"2025-09-02",78.61,81.816,78.019997,80.9,765700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-29",82.4,83.47,80.6,82.43,0,740800,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2530,"change":2537,"percent_change":2274,"volume":2538,"transactions":9,"vwap":2530},"2025-08-28",83.83,79.82,-0.36,888200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1962,"percent_change":2088,"volume":2545,"transactions":9,"vwap":2544},"2025-08-27",82.38,84.35,81.35,82.79,647600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-26",84.4,85.11,82.51,82.98,-1.33,-1.58,717900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1600,"volume":2562,"transactions":9,"vwap":2560},"2025-08-25",86.56,86.86,83.68,84.31,-3.16,1292000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-22",77.71,89.35,75.8,87.47,11.63,15.33,3315300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":999,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-21",76.54,76.625,73.089996,75.84,-2.53,1168200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-20",84.145,85.5,77.52,77.81,-6.26,-7.45,1445000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-19",82.055,86.164,81.765,84.07,4.05,5.06,1232100,{"date":2599,"open":2600,"high":2601,"low":1623,"close":2602,"change":320,"percent_change":2219,"volume":2603,"transactions":9,"vwap":2602},"2025-08-18",81.61,82.85,80.019997,752700,{"date":2605,"open":2583,"high":2583,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-15",79.88,81.07,-0.07,-0.09,1195900,{"date":2612,"open":2613,"high":2614,"low":2522,"close":2615,"change":2000,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-14",78.5,81.41,81.14,-4.33,1832500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-13",76.57,86.265,76.139,84.81,10.12,13.55,1938800,{"date":2628,"open":1598,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-12",75.11,68.4,74.69,6.13,8.94,1578500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1140,"volume":2642,"transactions":9,"vwap":2640},"2025-08-11",70.25,71.8,65.5,68.56,-1.34,967900,{"date":2644,"open":2645,"high":2360,"low":2646,"close":2647,"change":701,"percent_change":2135,"volume":2648,"transactions":9,"vwap":2647},"2025-08-08",69.75,68.53,69.9,717700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2370,"volume":2656,"transactions":9,"vwap":2654},"2025-08-07",70.58,72.893,68.32,68.92,0.85,1038000,{"date":2658,"open":2659,"high":1587,"low":2660,"close":1673,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":1673},"2025-08-06",70,67.85,-1.27,-1.83,834100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-05",66.68,71.19,66.35,69.34,3.04,4.59,1207300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1272,"volume":2680,"transactions":9,"vwap":2678},"2025-08-04",63.39,66.6,62.59,66.3,3.51,910500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2296,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2296},"2025-08-01",59.67,63.2,58.622,4.69,8.07,1715300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-31",57.58,59.87,57.18,58.099998,-1.29,-2.17,895800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":1000,"transactions":9,"vwap":2703},"2025-07-30",63.5,64.24,58.084,59.39,-4.66,-7.28,{"date":2707,"open":2708,"high":2709,"low":2710,"close":1765,"change":1029,"percent_change":2080,"volume":2711,"transactions":9,"vwap":1765},"2025-07-29",64.92,65.07,62.76,762800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-28",64.23,65.75,61.47,64.099998,0.3,0.47,1029800,{"date":2722,"open":1775,"high":2723,"low":2724,"close":2725,"change":1858,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-25",63.92,61.17,63.8,1.95,793800,{"date":2729,"open":2730,"high":2678,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-24",65.8,62.17,62.58,-4.26,-6.37,1227800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1963,"percent_change":2742,"volume":1016,"transactions":9,"vwap":2741},"2025-07-23",69.85,69.88,66.29,66.84,-0.48,{"date":2744,"open":2745,"high":2746,"low":2745,"close":1658,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":1658},"2025-07-22",59.28,67.855,12.43,22.71,3173000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-21",55.85,56.88,54.17,54.73,-0.42,-0.76,846900,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1355,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-07-18",57.3,57.5,53.75,55.15,-1.75,954200,{"date":2768,"open":2769,"high":2770,"low":1943,"close":2771,"change":1006,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-17",54.845,56.69,56.13,1.94,660600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-16",54.95,55.95,52.17,55.060001,1.28,2.38,1417500,{"date":2784,"open":2785,"high":2039,"low":2786,"close":2787,"change":1777,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-07-15",61.34,53.675,53.78,-11.59,2199900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":658,"percent_change":1915,"volume":2796,"transactions":9,"vwap":2795},"2025-07-14",61.42,62.035,58.19,60.83,1169700,{"date":2798,"open":2799,"high":2193,"low":1741,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-11",62.62,62.28,-2.89,-4.43,1171500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1407,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-10",62.92,67.53,62.207,65.17,3.33,1431500,{"date":2813,"open":2814,"high":2193,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-09",57.97,57.89,63.07,6.07,10.65,1324700,{"date":2821,"open":2822,"high":2823,"low":2159,"close":2824,"change":781,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-07-08",55.99,58.77,57,1.86,791000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1734,"percent_change":23,"volume":2680,"transactions":9,"vwap":2832},"2025-07-07",57.85,58.635,54.28,55.96,{"date":2834,"open":2835,"high":2835,"low":2132,"close":2836,"change":1428,"percent_change":1994,"volume":2837,"transactions":9,"vwap":2836},"2025-07-03",61.78,58.36,1140100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2825,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-02",60.71,62.26,58.81,61.46,3.12,1405200,{"date":2847,"open":1245,"high":2848,"low":1245,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-01",63.09,59.6,6.63,12.52,2424700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1148,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-06-30",53.47,53.69,51.57,52.97,0.08,501700,{"date":2862,"open":2863,"high":1928,"low":2864,"close":2865,"change":2866,"percent_change":647,"volume":2867,"transactions":9,"vwap":2865},"2025-06-27",51.9,51.52,52.93,1.59,876300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":781,"volume":2875,"transactions":9,"vwap":2873},"2025-06-26",51.33,51.59,49.35,51.34,0.53,627200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-25",52.7,52.86,50.185,50.81,-2.31,-4.35,719300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":394,"percent_change":2825,"volume":2891,"transactions":9,"vwap":2890},"2025-06-24",52.58,54.201,51.049999,53.12,1008900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-23",46.98,52.39,46.47,52.15,4.66,9.81,1059500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-20",45.85,47.96,45.34,47.49,2.76,6.17,848500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2912,"change":1149,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2912},"2025-06-18",44.73,46.915,44.18,0.22,1065000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-17",49,50.73,44.54,44.63,-4.12,-8.45,1445500,{"date":2927,"open":875,"high":1841,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-16",47.58,48.75,0.76,1.58,690300,{"date":2934,"open":2935,"high":1878,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-13",50.99,47.13,47.99,-4.64,-8.82,811900,{"date":2942,"open":901,"high":2943,"low":2944,"close":2945,"change":886,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-06-12",53.26,49.83,52.63,1.66,662500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":1929,"change":2953,"percent_change":2118,"volume":2954,"transactions":9,"vwap":1929},"2025-06-11",56.57,57.49,51.54,-2.73,1333200,{"date":2956,"open":2957,"high":2061,"low":2889,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-10",51.68,54.5,3.94,7.79,904200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":819,"volume":2969,"transactions":9,"vwap":2967},"2025-06-09",50.049999,51.44,48.91,50.56,1.47,394200,{"date":2971,"open":1888,"high":891,"low":2972,"close":2973,"change":1501,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-06",48.94,49.09,-3.14,585600,{"date":2977,"open":2978,"high":2979,"low":851,"close":2978,"change":2088,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-05",50.68,51.825,-0.45,527200,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":819,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-06-04",48.4,51.575,48.235,50.91,6.24,567500,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-03",45.59,48.18,45.11,47.92,2.14,4.67,532300,{"date":3000,"open":3001,"high":3002,"low":558,"close":3003,"change":3004,"percent_change":1873,"volume":3005,"transactions":9,"vwap":3003},"2025-06-02",46,46.35,45.78,-1.42,641700,{"date":3007,"open":3008,"high":3009,"low":3001,"close":3010,"change":1312,"percent_change":2476,"volume":3011,"transactions":9,"vwap":3010},"2025-05-30",47.02,47.806,47.2,372200,{"date":3013,"open":2928,"high":3014,"low":3015,"close":3016,"change":1721,"percent_change":446,"volume":3017,"transactions":9,"vwap":3016},"2025-05-29",48.3,45.91,47.72,527100,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-28",50,50.755,46.535,46.64,-4.31,-8.46,586500,{"date":3028,"open":137,"high":3029,"low":3030,"close":1855,"change":636,"percent_change":3031,"volume":3032,"transactions":9,"vwap":1855},"2025-05-27",50.98,48.21,6.19,404900,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":2155,"volume":3040,"transactions":9,"vwap":3038},"2025-05-23",47.049999,48.49,46.56,47.98,-0.7,289100,{"date":3042,"open":2966,"high":3043,"low":3044,"close":3045,"change":998,"percent_change":2268,"volume":3046,"transactions":9,"vwap":3045},"2025-05-22",49.28,47,48.68,508500,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":801,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-05-21",53,53.46,48.845,49.45,-8.29,837100,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":467,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-05-20",56.040001,56.864,53.4,53.92,-4.41,435300,{"date":3064,"open":3065,"high":3066,"low":3067,"close":2140,"change":741,"percent_change":3068,"volume":3069,"transactions":9,"vwap":2140},"2025-05-19",54.79,56.86,54.3,-2.76,302700,{"date":3071,"open":3072,"high":2195,"low":3073,"close":1702,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":1702},"2025-05-16",55.6,55.2,2.35,4.22,389100,{"date":3078,"open":1928,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-15",55.83,52.45,55.66,1.34,2.47,345200,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":1291,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-14",58.905,59,54.12,54.32,-8.77,646700,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1149,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-13",60.98,61.3,59.475,59.54,0.17,435200,{"date":3102,"open":3088,"high":3103,"low":2824,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-12",62.2,59.44,6.69,12.68,631700,{"date":3109,"open":3110,"high":3110,"low":3111,"close":865,"change":2476,"percent_change":3112,"volume":3113,"transactions":9,"vwap":865},"2025-05-09",54.36,52.128,-2.02,172600,{"date":3115,"open":2945,"high":3116,"low":3117,"close":3118,"change":782,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-05-08",55.19,52.2,53.84,4.91,385700,{"date":3122,"open":3123,"high":3124,"low":3125,"close":1228,"change":340,"percent_change":3126,"volume":3127,"transactions":9,"vwap":1228},"2025-05-07",51.53,52.16,50.405,0.84,349000,{"date":3129,"open":3130,"high":3131,"low":1227,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-06",53.07,54.519,50.89,-3.41,-6.28,465900,{"date":3137,"open":3138,"high":3139,"low":2763,"close":3067,"change":1132,"percent_change":373,"volume":3140,"transactions":9,"vwap":3067},"2025-05-05",54.51,56.29,157600,{"date":3142,"open":1251,"high":3143,"low":1531,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-02",56.37,55.76,3.08,5.85,365500,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":1312,"percent_change":1355,"volume":3154,"transactions":9,"vwap":3153},"2025-05-01",53.09,55.33,51.31,52.68,279900,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":1668,"volume":3162,"transactions":9,"vwap":3160},"2025-04-30",50.72,53.51,49.0099983,53.2,0.9,332600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":1922,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":1922},"2025-04-29",51.295,52.875,50.28,0.27,0.52,237100,{"date":3172,"open":3173,"high":3050,"low":3174,"close":3175,"change":2347,"percent_change":101,"volume":3176,"transactions":9,"vwap":3175},"2025-04-28",51.6,50.43,52.029999,203200,{"date":3178,"open":873,"high":3179,"low":3180,"close":3181,"change":1872,"percent_change":2801,"volume":3182,"transactions":9,"vwap":3181},"2025-04-25",52.674,50.61,51.74,251100,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":966,"volume":3190,"transactions":9,"vwap":3188},"2025-04-24",51.5,53.59,49.441,53.28,2.62,309300,{"date":181,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},54.45,56.47,50.25,50.66,-3.79,-6.96,600100]