[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNA":3,"homepage-market-summary":30,"stock-historical-TNA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TNA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Small Cap Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2922,0.16744,"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},57.3,56.54,57.46,55.4301,57.43,-0.13,-0.23,6978975.234423,77.235,37.029999,8784151.021721076,50.4,4498,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},23.85,10288115,3755161806.45199,124.53,"2025-04-28",[185,188,198,208,219,230,241,252,263,274,284,295,306,317,328,339,350,361,371,382,392,403,414,423,434,445,456,467,477,487,498,509,519,529,540,551,562,573,583,593,604,615,625,635,646,655,664,675,686,697,707,718,729,739,750,760,770,781,790,800,810,820,830,839,847,855,863,872,880,886,895,902,909,918,927,935,942,950,959,968,977,985,992,1001,1008,1016,1024,1032,1040,1046,1054,1063,1068,1076,1081,1089,1097,1106,1115,1124,1132,1140,1147,1155,1164,1172,1179,1186,1194,1203,1210,1218,1227,1235,1244,1251,1258,1266,1274,1281,1289,1298,1305,1314,1322,1331,1338,1346,1355,1362,1371,1380,1388,1397,1406,1415,1424,1433,1440,1448,1455,1463,1472,1480,1488,1496,1504,1513,1522,1530,1539,1547,1555,1563,1571,1578,1586,1594,1603,1611,1620,1625,1633,1641,1650,1659,1667,1673,1682,1691,1699,1707,1714,1721,1730,1735,1743,1750,1758,1766,1773,1779,1786,1793,1802,1809,1815,1823,1831,1839,1848,1856,1865,1874,1880,1889,1897,1905,1913,1920,1927,1934,1942,1949,1955,1963,1971,1977,1985,1993,1999,2006,2011,2018,2026,2031,2038,2044,2053,2061,2070,2078,2087,2094,2103,2109,2118,2125,2131,2140,2147,2155,2164,2172,2180,2188,2195,2202,2210,2219,2225,2232,2240,2245,2251,2258,2266,2272,2279,2287,2295,2303,2309,2317,2323,2329,2335,2342,2348,2354,2361,2368,2375,2382,2389,2393,2398,2403,2409,2415,2422,2430,2435,2443,2451,2457,2463,2472,2479,2486,2492,2499,2506,2513,2522,2529,2536,2544,2551,2558,2565,2574,2582,2589,2597,2605,2612,2621,2629,2637,2643,2649,2656,2663,2669,2676,2684,2692,2698,2705,2712,2720,2728,2737,2744,2751,2757,2763,2770,2778,2786,2794,2801,2809,2817,2825,2833,2840,2848,2855,2862,2870,2878,2884,2891,2897,2905,2911,2918,2924,2932,2940,2949,2957,2965,2971,2977,2985,2991,2998,3005,3012,3020,3025,3032,3039,3046,3055,3063,3070,3077,3085,3094,3101,3108],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},56313,56.5446,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",57.77,58.26,56.94,-2.3,-3.85,5971348.874698,40748,57.6281,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":163,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",61.72,61.8699,59.38,59.73,-2.19,5838627.229114,39796,60.5124,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",60.16,61.605,58.9322,61.07,1.22,2.04,4505125.221467,34937,60.4178,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",60.39,61.15,59.49,59.85,1.48,2.54,6810316.066822,62170,60.2897,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",57.33,59.355,56.17,58.37,0.63,1.09,8174204.230427,70970,57.725,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",59.15,59.31,57.68,57.74,-0.7,-1.2,4796965.718527,40167,58.6372,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",59.22,59.695,57.4301,58.44,-0.66,-1.12,4990115.942782,40464,58.3433,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",59.27,60.3,58.3,59.1,-1.26,-2.09,5064186.353422,48500,59.1856,{"date":275,"open":276,"high":277,"low":202,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",60.58,61.315,60.36,0.17,0.28,4874114.367155,52722,60.3726,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",60,60.56,58.525,60.19,-0.24,-0.4,5458366.234581,55223,59.7468,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",63.085,63.2,60.355,60.43,-3.46,-5.42,6077237.777029,52997,61.3672,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",64.14,65.06,63.13,63.89,1.01,1.61,4767789.130735,40689,64.0126,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",63.31,63.45,62.44,62.88,0.96,1.55,2511754.163475,20669,63.0348,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",62.5,62.72,60.95,61.92,-0.91,-1.45,3842291.018475,31661,61.5556,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",64.53,64.71,62.75,62.83,0.86,1.39,3112374.539538,24732,63.8317,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",63.01,63.9701,60.05,61.97,-0.81,-1.29,5525814.557189,38490,62.3254,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":66,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",63.73,63.94,62.05,62.78,-2.03,3411885.664025,24968,62.8219,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",63.84,65.42,63.56,64.08,-0.73,-1.13,3558735.444086,30390,64.3151,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":141,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",66.04,66.49,64.74,64.81,1.08,3035635.490969,29247,65.3979,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-10",64.65,65.521,63.75,64.12,-2,-3.02,3801530.280459,35892,64.5107,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-09",68.06,68.55,65.895,66.12,-2.86,-4.15,3908433.42653,31259,66.9072,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":334,"percent_change":66,"volume":420,"transactions":421,"vwap":422},"2026-09-08",69.4,69.94,68.66,68.98,2612469.811253,23071,69.2386,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",68.26,70.03,68.18,69.89,0.5,0.72,2282240.397417,21656,69.2684,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",69.8,70.06,68.1695,69.39,0.8,1.17,2472697.586361,21737,69.0998,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",66.93,68.815,66.69,68.59,2.31,3.49,2938075.068715,27042,67.933,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",67.23,67.92,65.8613,66.28,-2.33,-3.4,3806027.184324,30233,66.8633,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":163,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",69.45,69.63,67.76,68.61,-1.92,3403934.771836,30352,68.5621,{"date":478,"open":479,"high":480,"low":428,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-28",72.81,73.33,69.95,-2.98,-4.09,4331277.798497,33814,71.0851,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-27",72.17,73.29,71.75,72.93,0.6,0.83,2709221.765943,21733,72.603,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-26",72.13,73.05,71.76,72.33,-0.22,-0.3,2039495.37972,16675,72.2743,{"date":510,"open":511,"high":492,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-25",72.82,71.63,72.55,0.88,1.23,2024844.227287,15499,72.3155,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":335,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-24",72.815,72.94,71.28,71.67,-1.98,3074778.48562,28438,72.0727,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-21",73.06,73.38,71.8502,73.12,1.53,2.14,3174673.796453,28479,72.8467,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-20",72.72,73.295,71.1,71.59,-2.95,-3.96,4621545.87158,40766,72.152,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-19",75.42,75.778,74.2,74.54,1.04,1.41,3051977.685127,27705,74.8321,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-18",75.2,75.68,73.41,73.5,-2.9,-3.8,3680819.826016,30987,74.4828,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":96,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-17",76.36,76.585,75.76,76.4,-0.96,3267294.554687,27593,76.2168,{"date":584,"open":585,"high":25,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-14",75.87,75.46,77.14,1.1,1.45,2619636.752391,25688,76.6108,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-13",76.49,77.2,75.495,76.04,0.53,0.7,3190792.295392,31373,76.3136,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-12",75.7,75.99,74.19,75.51,1.27,1.71,3991429.421732,40063,75.1891,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":151,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-11",74.22,74.95,73.94,74.24,0.99,2668332.137284,27258,74.3897,{"date":626,"open":619,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-10",74.56,72.85,73.51,-1.17,-1.57,3330313.023837,32153,73.6971,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-07",73.88,75.025,73.425,74.68,2.35,3.25,2877531.794678,31868,74.2525,{"date":647,"open":648,"high":649,"low":650,"close":503,"change":630,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-06",73.335,74.6598,72.15,-1.59,2859579.637827,35599,73.2206,{"date":656,"open":657,"high":658,"low":567,"close":567,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-05",75.48,75.9291,-1.47,-1.96,3734218.485424,47492,74.6433,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-04",72.01,75.41,71.725,74.97,3.96,5.58,4810023.444282,49559,73.6606,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-03",68.69,71.3,68.385,71.01,3.41,5.04,4509767.235444,43045,70.1663,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-31",69.24,69.51,65.23,67.6,-0.94,-1.37,5376807.973674,57339,67.3404,{"date":698,"open":691,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-30",68.76,66.135,68.54,2.66,4.04,4193557.514093,51179,67.3858,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-29",68.602,69.47,65.66,65.88,-3.39,-4.89,7095586.920618,84897,67.389,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-28",69.12,69.54,67.16,69.27,0.29,0.42,3649008.897668,46316,68.6089,{"date":730,"open":731,"high":732,"low":733,"close":419,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-27",69.74,70.77,67.71,1.18,1.74,3845019.28827,41028,69.1225,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-24",69.36,69.71,67.3,67.8,-0.67,-0.98,2999914.189236,22517,68.4514,{"date":751,"open":752,"high":720,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-23",67.61,67.13,68.47,-1.22,-1.75,4190894.773865,46690,68.1576,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":398,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-22",71.07,71.6,69.43,69.69,-2.79,3558802.977724,40685,70.4518,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-21",69.5,71.84,68.99,71.69,2.93,4.26,2872091.693576,21333,70.5581,{"date":782,"open":783,"high":784,"low":785,"close":699,"change":269,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-20",70.65,71.37,68.65,-1.8,3948430.422022,49506,69.9394,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":755,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-17",68.555,71.51,68.28,70.02,-1.71,4886561.491703,54141,69.9545,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":22,"volume":807,"transactions":808,"vwap":809},"2026-07-16",70.49,72.77,70.265,71.24,-0.09,3858287.237269,46978,71.2886,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":107,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-15",70.92,72.295,70.18,71.33,1.26,3619206.501422,28344,71.2178,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":151,"percent_change":826,"volume":827,"transactions":828,"vwap":829},"2026-07-14",71.16,71.53,69.9,70.44,1.05,4755514.71407,50793,70.8633,{"date":831,"open":832,"high":833,"low":834,"close":742,"change":786,"percent_change":835,"volume":836,"transactions":837,"vwap":838},"2026-07-13",70.87,71.39,69.14,-2.52,4927996.451725,64834,70.0645,{"date":840,"open":841,"high":842,"low":843,"close":793,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":793},"2026-07-10",72.79,73.17,69.84,-1.02,-1.41,3682000,{"date":848,"open":849,"high":850,"low":832,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-09",71.059998,72.98,72.53,2.67,3.82,4155700,{"date":856,"open":857,"high":849,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-08",70.27,67.84,69.86,-2.05,-2.85,5377900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-07",74.080002,74.61,71.13,71.91,-1.94,-2.63,4839300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":621,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-07-06",73.029999,74.98,73.019997,73.85,1.36,3149300,{"date":881,"open":882,"high":578,"low":883,"close":884,"change":659,"percent_change":525,"volume":885,"transactions":9,"vwap":884},"2026-07-02",75.13,71,72.86,5198600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-01",74.71,76.84,74,74.33,-0.78,-1.04,3590900,{"date":896,"open":897,"high":609,"low":898,"close":899,"change":557,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-30",73.84,72.92,75.11,1.4,3864200,{"date":903,"open":904,"high":905,"low":812,"close":906,"change":907,"percent_change":89,"volume":908,"transactions":9,"vwap":906},"2026-06-29",73.48,74.18,74.07,0.82,5342500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-26",72.29,74.79,71.64,73.25,-0.68,-0.92,7297100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-25",74.47,75.92,72.44,73.93,1.46,2.01,8075600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":826,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-24",71.87,74.59,70.98,72.47,1.47,7393400,{"date":936,"open":481,"high":914,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",69.31,71.42,-2.29,-3.11,6409500,{"date":943,"open":944,"high":866,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-22",72.88,72.21,73.71,1.94,2.7,4006900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-18",71.029999,72.029999,68.89,71.77,3.94,5.81,6149800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-17",69.76,72.11,67.24,67.83,-1.7,-2.44,9083300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-16",72.010002,72.9,69.16,69.53,-1.87,-2.62,4577400,{"date":978,"open":803,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-15",73.69,70.89,71.4,1.69,2.42,6049700,{"date":986,"open":987,"high":512,"low":988,"close":742,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":742},"2026-06-12",68.79,67.87,1.72,2.53,7811400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",64.07,68.41,63.76,67.99,5.56,8.91,12159500,{"date":1002,"open":1003,"high":722,"low":1004,"close":1005,"change":367,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-10",64.18,62.25,62.43,-3.15,11841200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":514,"volume":1015,"transactions":9,"vwap":1013},"2026-06-09",65.9,68.39,59.5,64.46,0.56,15281000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":313,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-08",64.84,65.67,63.54,63.9,2.58,5009300,{"date":1025,"open":1026,"high":744,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-05",67.65,61.21,62.29,-7.42,-10.64,12094600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":742,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":742},"2026-06-04",66.62,70.32,66.010002,3.01,4.51,5307600,{"date":1041,"open":995,"high":995,"low":1042,"close":1043,"change":409,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-06-03",66.11,66.7,-4.11,6611400,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-02",67.34,69.72,69.56,1.82,2.69,4561800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-01",67.26,68.84,65.81,67.74,-0.95,-1.38,4787100,{"date":1064,"open":1065,"high":1066,"low":458,"close":677,"change":755,"percent_change":756,"volume":1067,"transactions":9,"vwap":677},"2026-05-29",69.41,69.46,6470300,{"date":1069,"open":425,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-28",70.42,67.07,69.91,1.15,1.67,4704200,{"date":1077,"open":1078,"high":731,"low":1079,"close":699,"change":22,"percent_change":146,"volume":1080,"transactions":9,"vwap":699},"2026-05-27",69.35,68.040001,4464900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":954,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":954},"2026-05-26",67.48,68.9,67,3.72,5.71,4594400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1074,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-22",64.55,66.17,64.23,65.17,2.63,6198200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-21",60.96,64.25,59.96,63.5,1.73,2.8,7658000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-20",58.64,61.89,57.69,61.77,4.28,7.44,8610600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-19",58.02,58.79,55.96,57.49,-1.9,-3.2,8558800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":786,"volume":1131,"transactions":9,"vwap":1129},"2026-05-18",61.25,61.41,58.07,59.39,-1.09,8370700,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-15",62.35,60.24,60.48,-4.71,-7.23,9584200,{"date":1141,"open":387,"high":1142,"low":1020,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-14",66.019997,65.19,1.14,1.78,7575500,{"date":1148,"open":1100,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-13",64.6,62.17,64.050003,0.07,0.11,5716800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",64.98,65,61.02,63.98,-1.95,-2.96,9052800,{"date":1165,"open":1166,"high":1071,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-11",65.65,65.39,65.93,0.81,1.24,5378000,{"date":1173,"open":1174,"high":1166,"low":1175,"close":1176,"change":816,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-08",65.019997,64.059998,65.12,1.97,5605900,{"date":1180,"open":1181,"high":752,"low":1182,"close":1183,"change":1122,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-07",67.59,63.11,63.86,-4.77,8344100,{"date":1187,"open":1188,"high":458,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",66.089996,64.75,67.059998,2.84,4.42,6816300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-05",62.61,64.44,62.51,64.22,3.07,5.02,5772800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":222,"change":1060,"percent_change":1208,"volume":1209,"transactions":9,"vwap":222},"2026-05-04",61.68,63.09,59.97,-1.53,8215500,{"date":1211,"open":1212,"high":1005,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",61.7,60.31,62.099998,0.84,1.37,7681600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",58.19,61.42,57.79,61.26,3.7,6.43,7685000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":248,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-29",58.72,59.0099983,56.47,57.56,-2.04,6676000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-28",60.13,60.76,58.09,58.76,-2.12,-3.48,6267100,{"date":1245,"open":1246,"high":1247,"low":266,"close":1248,"change":117,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-27",60.7,61.62,60.88,0.51,4258900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1253,"change":1256,"percent_change":1144,"volume":1257,"transactions":9,"vwap":1253},"2026-04-24",60.57,61.54,59,0.68,7461800,{"date":1259,"open":1260,"high":1221,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",60.69,57.55,59.89,-0.65,-1.07,10862000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":122,"volume":1273,"transactions":9,"vwap":1271},"2026-04-22",61.23,61.51,59.53,60.54,1.25,6796000,{"date":1275,"open":200,"high":343,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",58.8,59.29,-1.86,-3.04,9860200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":222,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":222},"2026-04-20",59.42,61.36,59.32,1.06,1.76,6534500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",58.87,61.29,58.48,60.09,3.55,6.28,9744000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":18,"change":1303,"percent_change":493,"volume":1304,"transactions":9,"vwap":18},"2026-04-16",56.21,56.77,55.34,0.34,7501500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-15",55.81,56.31,55.07,56.2,0.43,0.77,6506900,{"date":1315,"open":1316,"high":1310,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-14",54.82,54.3,55.77,2.2,4.11,7951600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",50.75,53.74,50.63,53.57,2.21,4.3,7195200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":158,"percent_change":356,"volume":1337,"transactions":9,"vwap":1336},"2026-04-10",52.040001,52.21,50.8,51.36,5980700,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",49.94,52.32,51.78,0.9,1.77,7491800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",51.46,51.87,49.78,50.88,4.13,8.83,11788200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":280,"percent_change":493,"volume":1361,"transactions":9,"vwap":1360},"2026-04-07",45.83,47.049999,44.89,46.75,14525200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-06",45.7,46.82,45.32,46.47,0.62,1.35,9610400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-02",42.45,46.45,42.42,45.85,0.87,1.93,10446300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1378,"volume":1387,"transactions":9,"vwap":1385},"2026-04-01",45.21,46.52,44.76,44.98,0.85,10101800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-31",41.68,44.63,41.29,44.13,4.16,10.41,17435400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",42.93,42.94,39.5,39.97,-1.83,-4.38,17416300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",43.36,43.73,41.44,41.8,-2.36,-5.34,11035700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-26",44.97,46.6,44.0099983,44.16,-2.42,-5.2,11892000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-25",46.53,47.25,45.35,46.58,1.63,3.63,11591600,{"date":1434,"open":1435,"high":1364,"low":1436,"close":1437,"change":600,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-24",43.18,42.73,44.95,1.58,14905600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":702,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-23",44.09,46.26,43.57,44.25,6.4,14762500,{"date":1449,"open":1420,"high":1450,"low":1451,"close":1452,"change":1162,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-20",44.44,40.6,41.59,-6.64,16210600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1215,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-19",42.09,45.81,41.85,44.55,1.92,15883500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-18",45.0099983,45.44,43.63,43.71,-2.2,-4.79,11817600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":494,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-17",45.78,46.81,45.34,45.91,1.84,8366600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1272,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-16",45.5,46.42,44.78,45.080002,2.85,9379600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":630,"volume":1495,"transactions":9,"vwap":1493},"2026-03-13",45.27,45.99,43.29,43.83,-0.52,16312100,{"date":1497,"open":1382,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",45.68,43.89,44.35,-3.06,-6.45,18474600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",47.12,48.27,46.15,47.41,-0.34,-0.71,14426100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",47.46,50.11,47.17,47.75,-0.1,-0.21,16783400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":225,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-09",44.52,48.42,42.77,47.85,3.19,20734500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",46.77,47.77,45.82,46.37,-3.45,-6.92,21140900,{"date":1540,"open":1541,"high":1542,"low":1507,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",51.18,52.22,49.82,-3,-5.68,16518000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":589,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-03-04",52.49,53.56,51.12,52.82,2.82,8049400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":409,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-03-03",49.89,52.53,47.73,51.37,-5.27,16841100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":108,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":108},"2026-03-02",50.57,54.49,50.56,1.43,2.71,13687900,{"date":1572,"open":1573,"high":1574,"low":1342,"close":1575,"change":409,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-27",53.24,53.64,52.8,-5.14,10589000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":345,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-26",55.080002,55.82,53.28,55.66,1.57,9880000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":346,"volume":1593,"transactions":9,"vwap":1591},"2026-02-25",55.23,55.26,53.52,54.8,0.75,8393000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-24",52.27,54.53,51.98,54.049999,1.66,3.17,8225200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1137,"volume":1610,"transactions":9,"vwap":1608},"2026-02-23",54.2,54.79,50.92,52.39,-2.59,13206200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-20",53.84,56.61,53.43,54.98,-0.02,-0.04,12720600,{"date":1621,"open":1325,"high":1622,"low":1552,"close":1622,"change":1623,"percent_change":1256,"volume":1624,"transactions":9,"vwap":1622},"2026-02-19",55,0.37,8332600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":826,"volume":1632,"transactions":9,"vwap":1630},"2026-02-18",54.0099983,56.41,53.31,54.63,0.57,9321400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":279,"volume":1640,"transactions":9,"vwap":1638},"2026-02-17",53.62,54.85,51.6,54.060001,0.09,10787100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",52.63,55.31,51.33,53.97,1.9,3.65,13158200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",56.71,56.99,51.32,52.07,-3.34,-6.03,11968800,{"date":1660,"open":1661,"high":1662,"low":1574,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-11",57.67,57.99,55.41,-0.8,-1.42,11315400,{"date":1668,"open":192,"high":1669,"low":1670,"close":1300,"change":38,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1300},"2026-02-10",57.72,56.029999,-0.83,6804400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-09",55.42,57.18,54.47,56.68,1.16,2.09,7038700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-06",52.38,55.93,52.34,55.52,5.31,10.58,10706900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1413,"volume":1698,"transactions":9,"vwap":1696},"2026-02-05",51.79,53.69,49.72,50.21,-2.83,13244200,{"date":1700,"open":1644,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-04",55.61,50.95,53.040001,-1.44,-2.64,14076100,{"date":1708,"open":1709,"high":1710,"low":1349,"close":1711,"change":1712,"percent_change":600,"volume":1713,"transactions":9,"vwap":1711},"2026-02-03",54.64,55.86,54.48,0.38,11559800,{"date":1715,"open":1716,"high":1309,"low":1693,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-02",51.83,54.099998,1.49,2.83,8606100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-30",53.5,54.7,51.54,52.61,-2.34,-4.26,13719500,{"date":1731,"open":1663,"high":1670,"low":1732,"close":1733,"change":173,"percent_change":67,"volume":1734,"transactions":9,"vwap":1733},"2026-01-29",52.5,54.95,9651800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1616,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1616},"2026-01-28",56.6,57.07,54.5,-0.85,-1.52,9266100,{"date":1744,"open":1675,"high":1685,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-27",54.57,55.83,0.44,0.79,5821200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":844,"volume":1757,"transactions":9,"vwap":1755},"2026-01-26",56.060001,57.09,55.099998,55.39,-0.57,8398300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1119,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1119},"2026-01-23",58.71,58.75,55.73,-3.31,-5.58,10115800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":265,"change":1771,"percent_change":1328,"volume":1772,"transactions":9,"vwap":265},"2026-01-22",59.3,60.44,59.02,1.28,10451900,{"date":1774,"open":1775,"high":1293,"low":1733,"close":1662,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1662},"2026-01-21",56.0099983,3.22,5.88,14173600,{"date":1780,"open":1613,"high":1781,"low":1782,"close":1783,"change":860,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-20",56.36,53.79,54.77,-3.61,11641900,{"date":1787,"open":1788,"high":246,"low":1789,"close":1790,"change":168,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-16",56.83,56.15,56.82,0.21,8175000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-15",55.79,57.66,55.59,56.7,1.42,2.57,9516800,{"date":1803,"open":1646,"high":1804,"low":1805,"close":1806,"change":89,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-14",55.44,53.42,55.28,2.07,9336400,{"date":1810,"open":1591,"high":1754,"low":1811,"close":1812,"change":1519,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-13",53.61,54.16,-0.18,8612500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1312,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-12",52.92,54.36,52.26,54.26,1.44,8376900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1144,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2026-01-09",53.09,54.28,52.2,53.49,2.18,11836400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1074,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2026-01-08",50.23,52.73,50.02,52.35,3.3,10761200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-07",51.24,51.49,49.8,50.68,-0.37,-0.72,8415600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1647,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2026-01-06",48.85,51.15,48.41,51.049999,3.87,9772000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-05",47.47,49.58,47.34,49.15,2.23,4.75,10169100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-02",46.33,47.07,45.3,46.92,1.38,3.03,11105800,{"date":1875,"open":1876,"high":1877,"low":1466,"close":1878,"change":1264,"percent_change":193,"volume":1879,"transactions":9,"vwap":1878},"2025-12-31",46.62,46.71,45.54,6830300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-30",47.71,47.8,46.55,46.61,-1.03,-2.16,6389700,{"date":1890,"open":1891,"high":1892,"low":1860,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-29",47.86,48.59,47.64,-0.88,-1.81,6342900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":356,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-26",49.24,49.31,47.95,48.52,-1.64,5867600,{"date":1906,"open":1907,"high":1908,"low":1525,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-24",48.89,49.42,49.33,0.35,0.71,4409100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":579,"percent_change":473,"volume":1919,"transactions":9,"vwap":1918},"2025-12-23",49.23,49.67,48.65,48.98,6227800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1340,"change":313,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1340},"2025-12-22",49.21,50.82,49.13,3.33,6411500,{"date":1928,"open":1858,"high":1929,"low":1930,"close":1931,"change":89,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-19",48.68,47.38,48.33,2.37,8248000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":494,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-18",48.029999,48.69,46.93,47.21,1.79,13617600,{"date":1943,"open":1944,"high":1922,"low":1945,"close":1946,"change":1741,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-17",48.19,46.09,46.38,-3.17,10563800,{"date":1950,"open":1951,"high":1922,"low":1952,"close":1953,"change":96,"percent_change":1741,"volume":1954,"transactions":9,"vwap":1953},"2025-12-16",48.2,47.09,47.9,12399900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":462,"volume":1962,"transactions":9,"vwap":1960},"2025-12-15",50.77,50.84,48.54,48.64,-1.16,11810700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1843,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1843},"2025-12-12",52.28,52.42,49.55,-2.41,-4.62,15146700,{"date":1972,"open":1973,"high":1341,"low":1974,"close":1334,"change":1344,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1334},"2025-12-11",50.34,50.14,3.51,12903800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1177,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-10",48.17,51.44,47.99,50.44,4.06,17928600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1014,"volume":1992,"transactions":9,"vwap":1990},"2025-12-09",47.82,49.35,47.74,48.47,0.27,8267100,{"date":1994,"open":1995,"high":137,"low":1996,"close":1951,"change":1152,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1951},"2025-12-08",49.26,47.78,0.15,8664900,{"date":2000,"open":2001,"high":1915,"low":1891,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-05",48.57,48.13,-0.64,-1.31,8653200,{"date":2007,"open":2008,"high":1995,"low":1870,"close":2009,"change":214,"percent_change":1800,"volume":2010,"transactions":9,"vwap":2009},"2025-12-04",47.19,48.77,10570700,{"date":2012,"open":2013,"high":2014,"low":1490,"close":2015,"change":983,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-03",45.59,47.66,47.55,5.36,10651600,{"date":2019,"open":1867,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-02",46.35,45.09,45.13,-0.25,-0.55,8386700,{"date":2027,"open":1476,"high":1383,"low":2028,"close":2029,"change":965,"percent_change":1784,"volume":2030,"transactions":9,"vwap":2029},"2025-12-01",45.22,45.38,8036200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":151,"percent_change":1584,"volume":2037,"transactions":9,"vwap":2036},"2025-11-28",46.78,47.16,46.2,47.080002,4634700,{"date":2039,"open":2040,"high":2041,"low":1417,"close":2020,"change":441,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2020},"2025-11-26",45.11,47.18,2.59,9120300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-25",42.85,45.39,42.47,45.18,2.79,6.58,13046800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":536,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-24",40.4,42.64,40.16,42.39,5.32,10853600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-21",37.5,40.95,37.33,40.25,3.1,8.34,23055700,{"date":2071,"open":2072,"high":2073,"low":26,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-20",41.23,42.16,37.15,-2.21,-5.61,22297400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-19",39.51,40.79,38.82,39.36,0.02,0.05,11206200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":73,"percent_change":1386,"volume":2093,"transactions":9,"vwap":2092},"2025-11-18",38.27,40.15,38.09,39.34,20186500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-17",40.93,41.65,38.5,39.0099983,-2.47,-5.95,13650200,{"date":2104,"open":2092,"high":2105,"low":2106,"close":2107,"change":280,"percent_change":1256,"volume":2108,"transactions":9,"vwap":2107},"2025-11-14",42.12,39.31,41.48,17165300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-13",43.96,44.42,40.66,41.2,-3.77,-8.38,17839300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1417,"change":2123,"percent_change":377,"volume":2124,"transactions":9,"vwap":1417},"2025-11-12",45.64,46.48,44.79,-0.33,11360200,{"date":2126,"open":2127,"high":2128,"low":1500,"close":1869,"change":1153,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1869},"2025-11-11",44.85,45.58,0.24,8508500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-10",45.74,45.86,44.24,45.19,1.31,2.99,10821700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1368,"percent_change":1568,"volume":2146,"transactions":9,"vwap":2145},"2025-11-07",42.18,43.93,41.029999,43.88,18705200,{"date":2148,"open":2149,"high":2133,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-06",45.46,43.060001,43.26,-2.45,-5.36,14540500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-05",44.23,46.27,44.060001,45.71,1.89,4.31,13371400,{"date":2165,"open":2166,"high":1466,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-04",44.15,43.7,43.82,-2.4,-5.19,14149600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1264,"volume":2179,"transactions":9,"vwap":2177},"2025-11-03",46.64,46.8,44.57,46.22,-0.5,12999500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1312,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-31",46.02,47.0099983,45.29,46.72,1.68,13074300,{"date":2189,"open":2190,"high":2191,"low":1534,"close":2192,"change":2193,"percent_change":835,"volume":2194,"transactions":9,"vwap":2192},"2025-10-30",46.21,47.83,45.95,-1.19,15462500,{"date":2196,"open":1507,"high":2197,"low":2198,"close":2199,"change":248,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-29",49.61,45.89,47.14,-2.48,23376800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":796,"volume":2209,"transactions":9,"vwap":2207},"2025-10-28",48.72,49.49,47.87,48.34,-0.84,10744100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-27",50,50.26,48.7,49.18,0.54,1.11,10386100,{"date":2220,"open":2221,"high":2197,"low":2222,"close":1960,"change":2186,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1960},"2025-10-24",48.86,48.4,3.58,10207600,{"date":2226,"open":2227,"high":2228,"low":1466,"close":2229,"change":2230,"percent_change":88,"volume":2231,"transactions":9,"vwap":2229},"2025-10-23",45.77,47.36,46.96,1.7,10165500,{"date":2233,"open":1475,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-22",47.28,43.81,45.26,-2.1,-4.43,18188200,{"date":2241,"open":2242,"high":2243,"low":1383,"close":2228,"change":915,"percent_change":1665,"volume":2244,"transactions":9,"vwap":2228},"2025-10-21",47.62,48.16,9825500,{"date":2246,"open":2008,"high":1979,"low":2247,"close":2248,"change":1095,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-20",46.95,48.040001,5.79,8981100,{"date":2252,"open":2029,"high":1483,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-17",44.34,45.41,-1.05,-2.26,16993500,{"date":2259,"open":2260,"high":2261,"low":1534,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-16",49.97,50.09,46.46,-3.1,-6.26,20157200,{"date":2267,"open":1859,"high":2268,"low":2269,"close":2270,"change":1821,"percent_change":2138,"volume":2271,"transactions":9,"vwap":2270},"2025-10-15",50.96,47.67,49.56,15734400,{"date":2273,"open":2274,"high":2275,"low":1499,"close":2276,"change":2277,"percent_change":2162,"volume":2278,"transactions":9,"vwap":2276},"2025-10-14",44.38,49.11,48.12,1.99,17075500,{"date":2280,"open":1484,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-13",46.29,44.58,46.13,3.48,8.16,12835000,{"date":2288,"open":2289,"high":1527,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-10",47.22,42.53,42.65,-4.24,-9.04,28443300,{"date":2296,"open":2297,"high":2276,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-09",47.6,46.25,46.89,-0.9,-1.88,11210600,{"date":2304,"open":2183,"high":1901,"low":2305,"close":2306,"change":346,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-10-08",46.17,47.79,3,9084800,{"date":2310,"open":2311,"high":1852,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-07",48.28,45.84,46.4,-1.54,-3.21,11309600,{"date":2318,"open":1525,"high":1907,"low":2319,"close":2320,"change":1631,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-10-06",47.5,47.94,1.2,10583900,{"date":2324,"open":2036,"high":2325,"low":1938,"close":2326,"change":2327,"percent_change":1319,"volume":2328,"transactions":9,"vwap":2326},"2025-10-03",48.66,47.37,1.02,15752600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2020,"change":1748,"percent_change":1103,"volume":2334,"transactions":9,"vwap":2020},"2025-10-02",45.8,46.41,44.96,9322000,{"date":2336,"open":2337,"high":2312,"low":2338,"close":2339,"change":2340,"percent_change":1911,"volume":2341,"transactions":9,"vwap":2339},"2025-10-01",44.48,44.47,45.56,0.32,10136500,{"date":2343,"open":1384,"high":2344,"low":2168,"close":2345,"change":2346,"percent_change":725,"volume":2347,"transactions":9,"vwap":2345},"2025-09-30",45.33,45.24,0.19,10021200,{"date":2349,"open":2350,"high":2351,"low":1391,"close":2352,"change":1153,"percent_change":2129,"volume":2353,"transactions":9,"vwap":2352},"2025-09-29",45.75,45.79,45.049999,9202100,{"date":2355,"open":2356,"high":2021,"low":1493,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-26",44.029999,44.94,1.07,2.44,11211600,{"date":2362,"open":2363,"high":2157,"low":2364,"close":2365,"change":2366,"percent_change":1697,"volume":2367,"transactions":9,"vwap":2365},"2025-09-25",43.69,42.88,43.87,-1.28,13775600,{"date":2369,"open":2370,"high":2371,"low":2022,"close":2372,"change":2366,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-24",46.5,46.86,45.15,-2.76,9813500,{"date":2376,"open":2377,"high":2378,"low":2190,"close":2379,"change":2380,"percent_change":1894,"volume":2381,"transactions":9,"vwap":2379},"2025-09-23",47.099998,48.35,46.43,-0.41,11989500,{"date":2383,"open":2384,"high":1358,"low":2385,"close":2386,"change":1386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-22",45.62,44.99,46.84,1.85,9383800,{"date":2390,"open":2391,"high":2391,"low":2227,"close":1491,"change":378,"percent_change":2169,"volume":2392,"transactions":9,"vwap":1491},"2025-09-19",47.52,12776000,{"date":2394,"open":1437,"high":2395,"low":2282,"close":1506,"change":1601,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1506},"2025-09-18",47.31,7.21,16821500,{"date":2399,"open":2365,"high":2386,"low":1399,"close":2400,"change":2401,"percent_change":1343,"volume":2402,"transactions":9,"vwap":2400},"2025-09-17",43.95,0.39,29462200,{"date":2404,"open":1468,"high":2400,"low":1526,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-16",43.56,-0.27,-0.62,10606900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1493,"change":599,"percent_change":214,"volume":2414,"transactions":9,"vwap":1493},"2025-09-15",43.75,44.19,43.39,9551500,{"date":2416,"open":2417,"high":2274,"low":2418,"close":2419,"change":2420,"percent_change":482,"volume":2421,"transactions":9,"vwap":2419},"2025-09-12",44.32,43.22,43.3,-1.33,10373300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1391,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1391},"2025-09-11",42.57,44.73,42.25,2.29,5.41,12745400,{"date":2431,"open":2046,"high":2432,"low":1459,"close":2433,"change":504,"percent_change":1494,"volume":2434,"transactions":9,"vwap":2433},"2025-09-10",43.34,42.34,12961700,{"date":2436,"open":1435,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-09",43.21,41.83,42.56,-0.82,-1.89,11993300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":724,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-08",43.51,43.54,42.36,43.38,0.67,9775300,{"date":2452,"open":2453,"high":2166,"low":2454,"close":2455,"change":493,"percent_change":558,"volume":2456,"transactions":9,"vwap":2455},"2025-09-05",43.15,41.6,43.09,20135800,{"date":2458,"open":2459,"high":2290,"low":2460,"close":2461,"change":1718,"percent_change":1431,"volume":2462,"transactions":9,"vwap":2461},"2025-09-04",41.27,40.94,42.49,10470800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-03",40.8,41.81,40.38,41,-0.12,-0.29,10347800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1511,"percent_change":965,"volume":2478,"transactions":9,"vwap":2477},"2025-09-02",40.099998,41.37,39.82,41.12,11622900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2438,"change":2484,"percent_change":845,"volume":2485,"transactions":9,"vwap":2438},"2025-08-29",42.66,42.81,41.38,-0.6,10667500,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1997,"percent_change":1910,"volume":2491,"transactions":9,"vwap":2490},"2025-08-28",42.87,41.97,42.43,9791700,{"date":2493,"open":2494,"high":2495,"low":2144,"close":2496,"change":345,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-27",41.11,42.38,42.28,2.08,9900300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":323,"percent_change":1932,"volume":2505,"transactions":9,"vwap":2504},"2025-08-26",40.67,41.72,40.55,41.42,10777100,{"date":2507,"open":2475,"high":2508,"low":2509,"close":2510,"change":357,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-25",41.46,40.44,40.46,-3.09,12488200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-22",38.040001,42.040001,37.95,41.75,4.35,11.63,28717300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":280,"percent_change":1592,"volume":2528,"transactions":9,"vwap":2527},"2025-08-21",36.61,37.57,36.29,37.4,13258700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2380,"percent_change":1130,"volume":2535,"transactions":9,"vwap":2534},"2025-08-20",37.38,37.6,36.27,37.12,16169000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":916,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-19",38.45,38.94,37.28,37.53,-2.39,13827300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2538,"change":2549,"percent_change":388,"volume":2550,"transactions":9,"vwap":2538},"2025-08-18",38.060001,38.69,37.94,0.41,7694200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2515,"change":2556,"percent_change":335,"volume":2557,"transactions":9,"vwap":2515},"2025-08-15",38.8,38.86,37.49,-0.56,13566300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":651,"percent_change":547,"volume":2564,"transactions":9,"vwap":2563},"2025-08-14",38.73,38.91,37.55,38.6,19956900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-13",38.71,40.29,38.48,40.19,2.24,5.9,19199000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2517,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2517},"2025-08-12",35.63,38.049999,35.3,3.06,8.77,17549400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":173,"percent_change":806,"volume":2588,"transactions":9,"vwap":2587},"2025-08-11",35.099998,35.57,34.68,34.89,10041700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":279,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-08",35.28,35.52,34.66,34.92,0.49,9085100,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1510,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-07",36.099998,36.17,34.12,34.75,-0.97,12670800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":22,"percent_change":1845,"volume":2611,"transactions":9,"vwap":2610},"2025-08-06",35.27,35.29,34.52,35.09,10437000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-05",35.029999,35.42,34,35.22,0.55,1.59,12530400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2624,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2624},"2025-08-04",33.24,34.67,33.060001,2.13,6.55,12676000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1887,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-01",33.14,33.31,31.34,32.54,-6.22,20912800,{"date":2638,"open":2617,"high":2639,"low":2640,"close":2641,"change":2255,"percent_change":82,"volume":2642,"transactions":9,"vwap":2641},"2025-07-31",35.96,34.45,34.7,17991800,{"date":2644,"open":2645,"high":2531,"low":2646,"close":2647,"change":1756,"percent_change":631,"volume":2648,"transactions":9,"vwap":2647},"2025-07-30",36.77,35.049999,35.75,15240400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1511,"percent_change":473,"volume":2655,"transactions":9,"vwap":2654},"2025-07-29",37.73,37.79,35.99,36.32,12423500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":26,"change":2469,"percent_change":2661,"volume":2662,"transactions":9,"vwap":26},"2025-07-28",37.65,37.69,36.68,-0.32,11596100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2074,"change":1303,"percent_change":2668,"volume":2611,"transactions":9,"vwap":2074},"2025-07-25",37.19,37.25,36.26,0.92,{"date":2670,"open":2671,"high":2548,"low":2645,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-24",37.8,36.81,-1.56,-4.07,12196600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1074,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-23",37.45,38.38,37.09,38.37,4.55,10780300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1377,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-22",35.93,36.95,35.45,36.7,2.43,11713500,{"date":2693,"open":2694,"high":2540,"low":2695,"close":2696,"change":158,"percent_change":1961,"volume":2697,"transactions":9,"vwap":2696},"2025-07-21",36.86,35.76,35.83,12000900,{"date":2699,"open":2700,"high":2701,"low":2599,"close":2702,"change":892,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-18",37.72,37.77,36.25,-2.11,13825000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":26,"change":1369,"percent_change":2710,"volume":2711,"transactions":9,"vwap":26},"2025-07-17",35.73,37.21,35.55,3.78,12813500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":323,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-07-16",35.33,35.85,33.77,35.68,2.76,19584200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1241,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-15",37.26,37.34,34.69,34.72,-5.75,19540200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-14",35.94,36.89,35.8,36.84,0.74,2.05,10902500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2599,"change":631,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2599},"2025-07-11",36.87,37.040001,36.060001,-4.17,14864500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2618,"percent_change":225,"volume":2750,"transactions":9,"vwap":2749},"2025-07-10",36.99,38.31,36.75,37.67,12862200,{"date":2752,"open":2753,"high":2074,"low":2754,"close":2534,"change":2217,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2534},"2025-07-09",36.64,35.92,3.08,15962200,{"date":2758,"open":2759,"high":2760,"low":2585,"close":2761,"change":1911,"percent_change":925,"volume":2762,"transactions":9,"vwap":2761},"2025-07-08",35.67,36.49,36.0099983,12798200,{"date":2764,"open":2600,"high":2765,"low":2766,"close":2578,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2578},"2025-07-07",36.78,34.62,-1.61,-4.36,19479600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":990,"volume":2777,"transactions":9,"vwap":2775},"2025-07-03",36.45,37.049999,36.31,36.91,0.91,10747200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1568,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-07-02",34.74,36.02,34.28,36,4.14,15351900,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1200,"volume":2793,"transactions":9,"vwap":2791},"2025-07-01",32.97,35.72,32.76,34.57,1.03,22513900,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":168,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-30",33.93,33.34,33.54,0.36,11394300,{"date":2802,"open":2803,"high":2804,"low":2790,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-27",33.65,34.26,33.42,0.06,0.18,15712400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":933,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-26",32.22,33.43,32.16,33.36,4.61,12207300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":893,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-25",33.07,33.09,31.81,31.89,-3.16,12293300,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":312,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-24",32.45,33.19,32.049999,32.93,3.16,12910300,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2836,"change":588,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-23",30.5,31.92,29.76,3.57,15861500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2003,"volume":2847,"transactions":9,"vwap":2845},"2025-06-20",31.66,31.71,30.49,30.82,-0.2,12981700,{"date":2849,"open":2835,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1584,"volume":2854,"transactions":9,"vwap":2852},"2025-06-18",31.79,30.23,31.02,0.48,11717600,{"date":2856,"open":2857,"high":2858,"low":2835,"close":2859,"change":2860,"percent_change":1122,"volume":2861,"transactions":9,"vwap":2859},"2025-06-17",30.81,31.42,30.54,-1.01,12086500,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2327,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-16",31.43,32.080002,31.08,31.55,3.34,12201300,{"date":2871,"open":2872,"high":2842,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-13",30.96,30.22,30.53,-1.77,-5.48,21805100,{"date":2879,"open":2880,"high":2881,"low":2850,"close":2882,"change":291,"percent_change":755,"volume":2883,"transactions":9,"vwap":2882},"2025-06-12",32.040001,32.53,32.3,12748500,{"date":2885,"open":2886,"high":2716,"low":2887,"close":2888,"change":2380,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-11",33.62,32.55,32.7,-1.24,19599300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2893,"change":2618,"percent_change":982,"volume":2896,"transactions":9,"vwap":2893},"2025-06-10",33.11,33.55,32.8,11098900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":925,"volume":2904,"transactions":9,"vwap":2902},"2025-06-09",32.82,33.0099983,32.24,32.56,0.64,14584700,{"date":2906,"open":2907,"high":2880,"low":2908,"close":2836,"change":1568,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2836},"2025-06-06",31.76,31.38,4.69,14272700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2844,"change":2916,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2844},"2025-06-05",30.59,31.059999,29.81,0,24416900,{"date":2919,"open":2845,"high":2920,"low":2921,"close":2844,"change":2922,"percent_change":334,"volume":2923,"transactions":9,"vwap":2844},"2025-06-04",31.18,30.37,-0.28,10880800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":900,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-03",29.64,30.99,29.27,30.77,4.77,19376900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2792,"volume":2939,"transactions":9,"vwap":2937},"2025-06-02",29.18,29.38,28.049999,29.37,0.3,10708700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-05-30",29.1,29.57,28.41,29.07,-0.48,-1.62,18168700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1386,"volume":2956,"transactions":9,"vwap":2954},"2025-05-29",29.91,29.95,28.86,29.55,0.25,16788800,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1060,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-28",30.25,30.39,29.16,29.3,-3.14,12484500,{"date":2966,"open":2935,"high":2967,"low":2968,"close":2959,"change":536,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2959},"2025-05-27",30.27,28.78,7.61,14105900,{"date":2972,"open":2973,"high":2944,"low":2974,"close":2975,"change":2661,"percent_change":378,"volume":2976,"transactions":9,"vwap":2975},"2025-05-23",26.95,26.92,28.11,14478500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":1618,"volume":2984,"transactions":9,"vwap":2982},"2025-05-22",28.040001,28.91,27.73,28.43,-0.01,14321700,{"date":2986,"open":2952,"high":2960,"low":2987,"close":2988,"change":975,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-21",28.28,28.44,-8.44,18406900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2914,"change":2085,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2914},"2025-05-20",30.86,31.36,30.57,0.16,9041300,{"date":2999,"open":3000,"high":3001,"low":2915,"close":3002,"change":3003,"percent_change":693,"volume":3004,"transactions":9,"vwap":3002},"2025-05-19",30.059999,31.049999,31.01,-0.43,8026900,{"date":3006,"open":2845,"high":3007,"low":3008,"close":3009,"change":2734,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-05-16",31.53,30.52,31.44,2.41,10596400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1014,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-15",30,30.71,29.5,30.7,1.86,8568900,{"date":3021,"open":3017,"high":3022,"low":3014,"close":3023,"change":356,"percent_change":975,"volume":3024,"transactions":9,"vwap":3023},"2025-05-14",30.9,30.14,10677900,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1303,"percent_change":2217,"volume":3031,"transactions":9,"vwap":3030},"2025-05-13",31.1,31.37,30.65,30.95,12638800,{"date":3033,"open":2927,"high":2994,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-12",29.78,30.61,2.91,10.51,22020900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2846,"percent_change":1846,"volume":3045,"transactions":9,"vwap":3044},"2025-05-09",28,28.32,27.36,27.7,10518500,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-08",27.32,28.51,26.71,27.9,1.54,5.84,14125600,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":1215,"volume":3062,"transactions":9,"vwap":3060},"2025-05-07",26.67,26.86,25.86,26.36,0.22,18663100,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":916,"percent_change":463,"volume":3069,"transactions":9,"vwap":3068},"2025-05-06",26.08,26.87,25.7,26.14,10774500,{"date":3071,"open":3072,"high":3073,"low":3057,"close":3074,"change":3075,"percent_change":2237,"volume":3076,"transactions":9,"vwap":3074},"2025-05-05",26.88,27.67,27.059999,-0.58,9449900,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":989,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-02",26.82,27.95,26.75,27.64,6.64,12314500,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-01",25.77,26.56,25.02,25.92,0.46,1.81,17956900,{"date":3095,"open":3096,"high":3097,"low":179,"close":3098,"change":2178,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-04-30",24.81,25.72,25.46,-1.93,16656100,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1747,"percent_change":989,"volume":3107,"transactions":9,"vwap":3106},"2025-04-29",25.32,26.27,24.78,25.96,10380900,{"date":183,"open":3109,"high":3110,"low":3111,"close":3112,"change":2996,"percent_change":236,"volume":3113,"transactions":9,"vwap":3112},25.36,26,24.59,25.52,11542100]