[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMX":3,"homepage-market-summary":30,"stock-historical-TSMX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSMX","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 Shares ETF Trust Direxion Daily TSM Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3983,1.26544,"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},90.5,93.96,95.8,88.35,96.38,-5.88,-6.1,667879.384401,106.32,40.92,767238.3362780478,75.8,505,{"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},16.95,684201,249733422.40579,416.26,"2025-04-28",[185,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,351,362,372,383,394,405,416,427,438,449,459,469,480,490,501,512,523,533,544,555,565,576,587,597,608,617,628,637,646,657,666,676,687,698,709,720,731,742,752,761,770,781,792,803,814,825,836,847,856,865,873,882,891,899,908,917,926,933,942,951,960,968,976,984,991,999,1006,1015,1024,1032,1041,1050,1059,1068,1077,1085,1093,1102,1109,1118,1126,1133,1140,1148,1155,1163,1171,1179,1185,1193,1201,1210,1217,1226,1234,1242,1251,1259,1268,1275,1284,1292,1301,1309,1318,1326,1335,1342,1350,1358,1367,1376,1384,1392,1400,1409,1417,1424,1433,1442,1451,1459,1468,1475,1484,1493,1502,1510,1517,1525,1532,1541,1548,1557,1564,1571,1580,1589,1598,1607,1616,1623,1631,1639,1648,1655,1664,1673,1682,1691,1699,1706,1714,1721,1728,1737,1746,1754,1763,1770,1778,1786,1794,1800,1809,1818,1826,1835,1843,1852,1859,1868,1876,1884,1893,1902,1910,1918,1926,1934,1942,1951,1960,1968,1975,1983,1991,1998,2005,2013,2022,2029,2038,2046,2054,2061,2067,2076,2084,2092,2100,2108,2116,2123,2132,2140,2147,2153,2162,2171,2177,2186,2192,2201,2210,2218,2224,2232,2240,2247,2255,2263,2271,2279,2285,2291,2300,2309,2317,2325,2334,2343,2351,2359,2366,2374,2383,2391,2400,2408,2415,2422,2431,2437,2446,2454,2461,2470,2478,2486,2494,2502,2510,2518,2525,2533,2540,2548,2555,2563,2572,2581,2590,2597,2606,2613,2621,2628,2636,2643,2652,2658,2665,2674,2682,2688,2696,2704,2711,2719,2727,2736,2742,2750,2758,2767,2775,2783,2791,2798,2806,2814,2822,2831,2838,2845,2852,2861,2868,2875,2883,2888,2896,2904,2913,2920,2928,2934,2941,2948,2956,2964,2972,2979,2986,2995,3002,3009,3017,3024,3031,3037,3045,3053,3061,3069,3077,3084,3093,3102,3110,3117,3124,3132,3136,3143,3150,3157,3164,3172,3180,3187,3196,3203,3210,3218,3227,3236,3243],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},10147,92.3325,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",96.68,97.6221,95.9817,-4.14,-4.12,554161.88448,7726,96.7089,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",101.375,102,100.16,100.52,-1.63,-1.6,672736.702447,6112,101.1112,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",98.76,102.62,98.19,102.15,5.33,5.51,719028.473198,10116,100.468,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",93.73,97.3874,93.2901,96.82,5.34,5.84,532216.97767,7920,95.6395,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",90.74,91.8,89.2,91.48,1.29,1.43,282146.675944,4538,90.3682,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",90.73,92.5,89.7501,90.19,-0.44,-0.49,395894.20568,4934,91.2767,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",88.88,91.47,86.8,90.63,1.72,1.93,361844.922263,5571,89.925,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",87.44,89.83,85.19,88.91,0.8,0.91,392432.133226,5263,87.3964,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",88.98,89.755,87.48,88.11,-0.25,-0.28,263605.477849,3911,88.5631,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",84.64,88.85,84.3061,88.36,1.76,2.03,330991.057952,4102,86.3012,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",87.74,88.26,85.2,86.6,-2.18,-2.46,344138.893356,5248,86.7554,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",85,89.02,84.67,88.78,2.34,2.71,496737.300459,6681,87.2247,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",84.96,86.66,83.465,86.44,4.28,5.21,591441.623413,7718,84.9377,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",80.78,82.5117,80.39,82.16,1.27,1.57,283176.888481,4133,81.375,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",78.49,80.95,80.89,4.6028,6.03,386148.600677,4708,79.4195,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-16",76.5,77.15,75.06,76.2872,1.6472,2.21,286968.097401,4003,76.406,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",77.5,74.3,74.64,-1.8,-2.35,395776.956421,5371,75.1319,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-14",75.74,78.62,75.2606,76.44,-5.62,-6.85,501549.736967,7368,76.9991,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-11",81.51,82.7906,80.49,82.06,1.8817,2.35,285360.599417,3832,81.6222,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-10",79.56,81.775,78.655,80.1783,-2.8417,-3.42,512020.591447,6446,80.535,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-09",82.8,84.5,81.69,83.02,-1.41,-1.67,303013.814571,4357,82.9587,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-08",84,86.26,82.36,84.43,3.9318,4.88,950236.710352,8503,84.2489,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-04",77.73,80.7,77.14,80.4982,4.1652,5.46,572586.76461,8026,79.3949,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-03",75,76.34,73.08,76.333,0.3932,0.52,396605.262804,5557,74.4043,{"date":450,"open":440,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-02",76.0114,74.25,75.9398,0.7298,0.97,233509.106664,3246,75.0008,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":249,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-09-01",76.67,76.8,74.61,75.21,-0.65,422806.044821,5366,75.5894,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-31",76.37,78.79,75.6,75.7,-1.0446,-1.36,257713.260972,3533,77.0952,{"date":481,"open":482,"high":344,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-28",80.21,76.63,76.7446,-3.7254,-4.63,340149.580734,4432,78.865,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-27",78.69,81.2,77.8837,80.47,3.6028,4.69,515446.539488,7517,79.6014,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-26",76.9,77.96,75.78,76.8672,0.1369,0.18,201421.367074,3572,77.3644,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-25",75.845,77.63,75.6101,76.7303,2.6303,3.55,255060.777899,3622,76.4909,{"date":524,"open":525,"high":473,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-24",75.5,72.36,74.1,-3.37,-4.35,391091.04512,5303,73.6431,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-21",78.6,79.8,76.69,77.47,1.07,1.4,270203.475161,3749,77.8374,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-20",73.84,77.09,73.705,76.4,1.171,1.56,446004.505966,6056,75.9702,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":96,"volume":562,"transactions":563,"vwap":564},"2026-08-19",77.56,77.58,73.5445,75.229,-0.5611,331741.648785,5080,75.1491,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-18",77,77.93,74.58,75.7901,-6.5799,-7.99,628642.939702,9783,76.126,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-17",81.89,84.08,80.7501,82.37,1.77,2.2,770598.490664,8279,82.4583,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-14",81.96,79.8337,80.6,-1.71,-2.08,524529.795193,6014,80.6738,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-13",81.73,84.35,81.5,82.31,0.63,0.77,689232.525685,8719,83.3066,{"date":609,"open":610,"high":610,"low":344,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-12",83.08,81.68,2.4,3.03,642555.180027,6903,82.1627,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-11",79.83,80.18,78,79.28,1.28,1.64,333212.959832,4396,79.1504,{"date":629,"open":630,"high":631,"low":632,"close":621,"change":633,"percent_change":158,"volume":634,"transactions":635,"vwap":636},"2026-08-10",78.78,80.51,76.89,-0.33,661295.319487,6178,79.0137,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":603,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-07",80,75.8521,78.33,0.81,633648.501063,5662,77.896,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-06",74.82,79.63,74.235,77.7,1.33,1.74,375685.95222,5589,78.0807,{"date":658,"open":659,"high":660,"low":661,"close":471,"change":662,"percent_change":163,"volume":663,"transactions":664,"vwap":665},"2026-08-05",78.185,80.77,75.99,-1.04,788794.928493,8180,78.3182,{"date":667,"open":668,"high":669,"low":473,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-04",77.57,78.57,77.41,3.7228,5.05,671364.091469,7773,77.0691,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-08-03",71.7,73.9693,70.77,73.6872,0.7672,1.05,443738.731503,6764,72.5578,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-31",78.36,78.5,71,72.92,0.22,0.3,588898.217363,8991,74.4711,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-30",68.9,73.63,67.35,72.7,9.77,15.53,890221.871378,10884,71.3316,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-29",67.9,68.88,62.6,62.93,-6.2,-8.97,900365.340104,12799,65.0325,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-28",66.44,70.19,65.2901,69.13,-2.52,-3.52,816704.915744,11544,67.5377,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-27",74.295,74.68,67.97,71.65,-1.68,-2.29,696925.38144,11607,70.4642,{"date":743,"open":744,"high":745,"low":526,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-24",76.11,76.7693,73.33,-4.5,-5.78,539721.217849,8509,74.4467,{"date":753,"open":557,"high":619,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",76.43,77.83,-2.13,-2.66,589744.013468,8440,77.9242,{"date":762,"open":670,"high":763,"low":764,"close":765,"change":766,"percent_change":102,"volume":767,"transactions":768,"vwap":769},"2026-07-22",81.45,77.2791,79.96,-1.46,560302.687766,7221,79.6855,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-21",78.88,81.6201,77.4501,81.42,8.06,10.99,926436.697043,11892,79.7994,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-20",75.08,76,72.52,73.36,1.63,2.27,506441.972144,8430,74.1211,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-17",69.53,74.19,67.3,71.73,-4.41,-5.79,1165323.258773,17069,70.9165,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-16",74.92,78.5788,73.83,76.14,-3.92,-4.9,2221294.054877,30024,75.7348,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-15",82.45,83.5,76.6125,80.06,-0.32,-0.4,1088929.131259,17756,80.1349,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":834,"vwap":835},"2026-07-14",84.3,84.49,79.79,80.38,-0.54,-0.67,800637.180997,13775,81.5439,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":845,"vwap":846},"2026-07-13",85.89,87.0751,80.66,80.92,-5.04,-5.86,1098029.962077,17164,83.2168,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-10",87.52,87.95,83.333,85.96,-1.11,-1.27,695200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-09",90.78,91.19,86.97,87.07,0.24,0.28,766400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-08",83.78,88.3,86.83,1.45,1.7,707700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-07",87.5,88.251,83.495,85.38,-7.83,-8.4,1537100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-06",91.36,96.47,91,93.21,6.85,7.93,944800,{"date":892,"open":893,"high":894,"low":408,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-07-02",93.45,97.438,86.36,-4.31,-4.75,1451700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-07-01",100.78,101.025002,90.202,90.67,-14.1,-13.46,1507900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-30",95.75,105.546,94.99,104.77,8.94,9.33,808800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-29",88.9,96,86.148,95.83,9.18,10.59,1100600,{"date":927,"open":928,"high":280,"low":929,"close":930,"change":163,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-26",83.66,81.406,86.65,-1.52,1050600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-25",94.5,94.63,87.080002,87.99,-2.36,-2.61,1158400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-24",87.94,91.44,86.9,90.35,1.66,1.87,658600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-23",89.664,93.243,88.25,88.69,-13.84,-13.5,1056500,{"date":961,"open":962,"high":25,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-22",106,101.45,102.53,2.29,2.28,786800,{"date":969,"open":970,"high":971,"low":17,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-18",90.58,101.279,100.24,12.15,13.79,1154600,{"date":977,"open":255,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-17",92.12,87.872,88.089996,2.5,2.92,830300,{"date":985,"open":247,"high":986,"low":878,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-16",91.56,85.59,-6.34,-6.9,726300,{"date":992,"open":993,"high":245,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-15",90.66,88.264,91.93,6.83,8.03,897700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":89,"percent_change":652,"volume":1005,"transactions":9,"vwap":1004},"2026-06-12",83.2,86.27,82.47,85.099998,626000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-11",81.019997,86.31,79.44,83.98,4.95,6.26,738600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-10",81.21,86.145,78.58,79.029999,-7.86,-9.05,974800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":445,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-09",88,90.85,77.81,86.89,0.6,1405200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-08",85.45,89.084999,84.9,86.37,4.72,5.78,870400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-05",88.17,89.77,80.85,81.65,-12.88,-13.63,1124000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-04",88.51,95.78,87.089996,94.53,3.16,3.46,966800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-03",96.6,96.785,90.23,91.37,-4.08,-4.27,765600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-06-02",92.53,96.050003,90.93,95.45,4.38,4.81,655000,{"date":1078,"open":1037,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-06-01",96.16,85.7,91.07,7.02,8.35,1357300,{"date":1086,"open":1087,"high":1088,"low":123,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-29",87.38,88.75,84.050003,-2.47,-2.85,655300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-28",85.089996,87.7,82.5,86.52,0.82,0.96,671900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1080,"change":1107,"percent_change":672,"volume":1108,"transactions":9,"vwap":1080},"2026-05-27",87.22,88.825,82.91,4.12,1730100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-26",81.7,83.24,80.818,81.58,3.04,3.87,860600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":163,"volume":1125,"transactions":9,"vwap":1123},"2026-05-22",80.57,81,78.019997,78.54,-1.07,495600,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":260,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-21",76.78,81.36,79.61,2.48,665500,{"date":1134,"open":784,"high":690,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-20",75.573,77.68,3.29,4.42,522000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1124,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-19",73.28,76.55,71.39,74.39,-1.42,830900,{"date":1149,"open":639,"high":639,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-18",73.67,75.46,-3.53,-4.47,878800,{"date":1156,"open":1157,"high":1158,"low":364,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-15",79.77,81.040001,78.99,-5.26,-6.24,912700,{"date":1164,"open":472,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-14",85.93,78.3,84.25,6.79,8.77,1923500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":683,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-13",76.65,79.3,74.2,77.46,1.37,821100,{"date":1180,"open":461,"high":641,"low":1181,"close":1182,"change":82,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-12",72.13,76.41,-3.71,1497800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1091,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-11",80.27,80.68,76.83,79.35,-3.47,1650500,{"date":1194,"open":1195,"high":827,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-08",84.2,77.95,82.2,-1.31,-1.57,1425600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-07",84.84,85.6,80.845,83.51,-2.05,-2.4,1363900,{"date":1211,"open":535,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-05-06",85.56,78.2,9.68,12.76,2013700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-05",79.89,80.44,75.2,75.88,-2.91,-3.69,1149100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":472,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":472},"2026-05-04",79.91,81.099998,76.255,1.5,1.94,1070000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":151,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-05-01",75.96,79.65,75.11,77.29,0.95,678200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-30",77.2,77.62,72.68,76.56,0.7,0.92,1047300,{"date":1252,"open":1253,"high":1143,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-29",75.55,73.65,75.86,0.71,0.94,899400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-28",75.101,77.4,72.26,75.15,-5.25,-6.53,1556500,{"date":1269,"open":1270,"high":418,"low":1271,"close":1272,"change":271,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-27",83.48,78.526,80.4,1.14,1790400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-24",76.96,81.935,76.13,79.49,7.69,10.71,2002200,{"date":1285,"open":1286,"high":1175,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-23",72.35,69.296,71.8,-2.09,-2.83,902500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-22",68,73.9,67.74,73.89,7.22,10.83,1528200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":604,"volume":1308,"transactions":9,"vwap":1306},"2026-04-21",66.97,67.7,65.72,66.67,0.51,557400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-20",67.32,67.524,65.46,66.16,-1.51,-2.23,629500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":981,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-17",68.51,69.5,65.87,67.67,3.84,1964400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-16",67.34,67.76,64.27,65.17,-4.72,-6.75,3152600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":737,"percent_change":368,"volume":1341,"transactions":9,"vwap":1340},"2026-04-15",71.94,72.3,68.56,69.89,1474100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":88,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-14",70.93,72.206,69.084999,71.57,5.54,1212800,{"date":1351,"open":1352,"high":1353,"low":722,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-13",67.96,68.37,67.81,-0.21,-0.31,784900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-10",69.69,70.74,67.78,68.019997,1.65,2.49,1038500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-09",65.37,67.205,64.57,66.37,-0.08,-0.12,715900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":973,"volume":1383,"transactions":9,"vwap":1381},"2026-04-08",68.029999,69.12,64.101,66.45,7.2,1150100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":683,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-04-07",57.43,59.36,56.118,59.25,1.8,524100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":582,"volume":1399,"transactions":9,"vwap":1397},"2026-04-06",57.57,58.98,57.22,58.2,1.01,342500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-02",53.0099983,58.18,53,57.19,-1.21,-2.07,632500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":623,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-04-01",59.040001,60.6,57.7,58.4,2.24,766100,{"date":1418,"open":52,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1419},"2026-03-31",57.12,51.845,6.93,13.81,858900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-30",53.88,54.5,49.371,50.19,-3.46,-6.45,713100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-27",53.040001,54.51,52.17,53.65,0.21,0.39,687400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-26",58.48,58.624,53.355,53.44,-7.58,-12.42,832300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":551,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-25",60.17,61.93,59.595,61.02,2.62,500900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-24",56.79,60.07,56.5,59.46,1.41,2.43,713200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":982,"percent_change":1474,"volume":932,"transactions":9,"vwap":1473},"2026-03-23",55.75,59.86,55.705,58.049999,5.3,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-20",57.46,57.91,53.94,55.13,-3.17,-5.44,665200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-19",55.3,58.699,53.78,58.3,-0.46,-0.78,592000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-18",61.080002,61.67,58.62,58.76,-2.26,-3.7,736500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1456,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1456},"2026-03-17",59.11,61.26,58.46,2.36,4.02,666400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":136,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-16",59.3,60.18,58.66,1.02,700000,{"date":1518,"open":1519,"high":1520,"low":1477,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-13",59.94,60.24,58.07,0.37,0.64,714500,{"date":1526,"open":1527,"high":1505,"low":1528,"close":1413,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1413},"2026-03-12",61,57.549,-6.38,-9.96,941900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-11",64.010002,65.080002,62.67,64.080002,2.67,4.35,699600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1491,"percent_change":60,"volume":1547,"transactions":9,"vwap":1546},"2026-03-10",62.060001,63.76,60.53,61.41,1007900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-09",57.51,62.28,56.31,62.19,3.54,6.04,965300,{"date":1558,"open":1559,"high":1553,"low":1560,"close":1561,"change":1482,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-03-06",60.59,57.9,58.65,-8.49,1196400,{"date":1565,"open":1566,"high":1567,"low":1545,"close":1568,"change":1315,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-03-05",64.44,66.2,64.089996,-2.3,547700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-04",65.57,66.758,64.47,65.6,1.48,2.31,548000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-03-03",62.71,65.010002,60.594,64.12,-5.9,-8.43,1081400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-03-02",68.3,71.598,68.294,70.019997,-2.2,-3.05,649000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-27",70.44,73.040001,69.94,72.22,-1,-1.37,666000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-26",76.85,76.94,70.26,73.22,-4.23,-5.46,953300,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":445,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-25",78.56,76.363,77.45,0.68,566400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1555,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-24",74.28,78.087997,73.093002,76.93,8.52,833500,{"date":1632,"open":1633,"high":1634,"low":1321,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-23",69.65,72.050003,70.89,-0.16,-0.23,458300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-20",66.905,71.5,66.76,71.050003,3.75,5.57,612500,{"date":1649,"open":1650,"high":1651,"low":1314,"close":796,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":796},"2026-02-19",67.089996,68.15,-0.69,-1.01,429500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-18",68.63,70.639,67.425,67.99,-0.77,-1.12,386600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-17",67.86,69.46,65.78,68.76,-0.86,-1.24,542800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-13",70.655,71.4,67.5,69.62,-0.61,-0.87,683400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-12",74.74,74.78,68.84,70.23,-2.48,-3.41,965600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":497,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-02-11",71.035004,74.707,70.565,72.71,6.9,1194000,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1363,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1363},"2026-02-10",69.16,66.084999,2.41,3.67,823300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":358,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-02-09",63.13,67.2,62.94,65.61,3.49,727700,{"date":1715,"open":1387,"high":1716,"low":1717,"close":1718,"change":1013,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-02-06",63.6,59.2,63.4,10.96,1006600,{"date":1722,"open":1427,"high":1414,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-05",53.51,57.14,1.67,3.01,756800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-04",58.84,60,53.13,55.47,-3.62,-6.13,891600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-03",62.25,62.99,56.98,59.09,-1.98,-3.24,876700,{"date":1747,"open":1748,"high":1454,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-02",57.26,56.794,61.07,3.8,6.64,677000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-30",58.7,60.51,56.8,57.27,-3.22,-5.32,402800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1765,"change":1124,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1765},"2026-01-29",60.49,62.02,56.45,-1.74,1135700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1466,"volume":1777,"transactions":9,"vwap":1775},"2026-01-28",61.98,62.65,60.272,61.56,1.46,592900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1056,"volume":1785,"transactions":9,"vwap":1783},"2026-01-27",59.52,61.147,58.868,60.099998,1.84,608800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":854,"volume":1793,"transactions":9,"vwap":1791},"2026-01-26",58.12,59.0099983,57.35,58.26,-0.75,453900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1789,"change":981,"percent_change":1138,"volume":1799,"transactions":9,"vwap":1789},"2026-01-23",58.0099983,59.75,57.835,693900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-22",58.55,59.12,56.28,56.51,0.09,0.16,506100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-21",58.43,58.628,55.87,56.42,-0.02,-0.04,721300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1614,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-20",61.2,61.737,56.329,56.44,-8.82,894900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-16",63.5,64.62,61.6,61.9,0.05,0.08,751700,{"date":1836,"open":1766,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-15",65.035004,60.48,61.85,5.15,9.08,2679700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-14",57.65,57.67,55.93,56.7,-1.4,-2.41,643700,{"date":1853,"open":1854,"high":1731,"low":1473,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-13",58.73,58.099998,-0.37,-0.63,596200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-12",55.46,58.983,54.76,58.47,2.83,5.09,570500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":260,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2026-01-09",54.35,55.961,53.8,55.64,3.59,696000,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-08",55.7,53.14,53.71,-0.3,-0.56,486300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-07",55.97,56.58,53.97,54.0099983,-3.01,-5.28,535800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2026-01-06",57.89,58.99,56.080002,57.02,1.71,3.09,787300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1899,"volume":1909,"transactions":9,"vwap":1907},"2026-01-05",57.8,58.29,55.050999,55.31,0.93,1063000,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2026-01-02",51.94,55.040001,54.38,5,10.13,865600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":623,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-31",49.46,50.366,49.25,49.38,2.66,463200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":633,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-30",48.947,49.53,47.983,48.099998,-0.68,178100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1857,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-29",48.61,49.5,47.738,48.43,-1.28,228800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-26",48.12,49.23,47.67,49.060001,1.2,2.51,196100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-24",47.59,47.95,47,47.86,0.56,1.18,550800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1100,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-23",46.26,47.575,45.79,47.3,2.07,238800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1948,"percent_change":1924,"volume":1974,"transactions":9,"vwap":1973},"2025-12-22",46.86,46.88,45.8,46.34,218900,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-19",44.17,46.040001,45.14,1.23,2.8,202100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1507,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-18",43.88,44.56,42.92,43.91,5.68,331100,{"date":1992,"open":1993,"high":1993,"low":26,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-17",45.040001,41.55,-3.09,-6.92,378900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":146,"percent_change":158,"volume":2004,"transactions":9,"vwap":2003},"2025-12-16",44.68,45.029999,43.5,44.64,256300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1760,"volume":2012,"transactions":9,"vwap":2010},"2025-12-15",47.25,47.4,44.62,44.83,-1.49,340300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-12",49.98,50.11,45.92,46.32,-4.21,-8.33,493200,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1995,"volume":2028,"transactions":9,"vwap":2026},"2025-12-11",50.9,48.85,50.53,-1.61,458900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-10",50.49,53.43,49.48,52.14,-0.81,-1.53,537200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":683,"volume":2045,"transactions":9,"vwap":2043},"2025-12-09",51.7,53.323,51.2,52.95,0.55,306500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1365,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-12-08",51.98,52.63,50.66,52.4,4.99,403000,{"date":2055,"open":2056,"high":2048,"low":1937,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-05",50.29,49.91,0.43,0.87,357600,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2033,"change":2065,"percent_change":412,"volume":2066,"transactions":9,"vwap":2033},"2025-12-04",50.09,48.46,-0.84,309000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-12-03",49.41,50.62,47.22,50.32,1.17,2.38,339100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1981,"volume":2083,"transactions":9,"vwap":2081},"2025-12-02",49.21,49.94,48.22,49.15,1.34,260600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":854,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-12-01",47.53,48.8,47.33,47.81,-2.59,420700,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-28",49.42,48.29,49.080002,0.48,0.99,286900,{"date":2101,"open":2102,"high":2033,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-26",48.18,47.89,48.6,1.75,3.74,515700,{"date":2109,"open":1962,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-25",47.082001,43.09,46.85,0.03,0.06,410100,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":888,"volume":2122,"transactions":9,"vwap":2120},"2025-11-24",43.16,46.99,46.82,3,416600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-21",43.25,44.95,41.2,43.82,-0.92,-2.06,490800,{"date":2133,"open":1937,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-20",49.61,44.345,44.74,-1.48,-3.2,488600,{"date":2141,"open":2142,"high":2119,"low":2143,"close":2144,"change":2145,"percent_change":982,"volume":2146,"transactions":9,"vwap":2144},"2025-11-19",44.66,44.35,46.22,1.31,383600,{"date":2148,"open":2010,"high":2149,"low":2118,"close":2150,"change":163,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-18",45.61,44.91,-2.9,338700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-17",45.81,47.73,45.58,46.25,-0.89,-1.89,412700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-14",44.14,47.75,43.36,47.14,0.88,1.9,472200,{"date":2172,"open":2104,"high":2173,"low":2174,"close":1962,"change":2175,"percent_change":1735,"volume":2176,"transactions":9,"vwap":1962},"2025-11-13",48.75,45.63,-3.02,465400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-12",50.34,50.63,48.874,49.28,-0.18,-0.36,263400,{"date":2187,"open":2188,"high":2180,"low":2189,"close":1920,"change":2190,"percent_change":95,"volume":2191,"transactions":9,"vwap":1920},"2025-11-11",49.8,48.68,-1.43,316700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-10",50.59,51.48,49.69,50.89,2.87,5.98,579600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-07",47.35,48.37,44.79,48.02,-0.94,-1.92,598800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1744,"volume":2217,"transactions":9,"vwap":2215},"2025-11-06",50.7,50.74,48.3,48.96,-1.64,474700,{"date":2219,"open":2220,"high":52,"low":2221,"close":2222,"change":1373,"percent_change":1636,"volume":2223,"transactions":9,"vwap":2222},"2025-11-05",50.2,49.68,50.6,524800,{"date":2225,"open":2040,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-04",53.4,50.415,50.68,-3.76,-6.91,691900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":870,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-11-03",53.63,56.3,53.52,54.44,2.74,777400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2129,"percent_change":592,"volume":2246,"transactions":9,"vwap":2245},"2025-10-31",54.95,55.54,51.645,52.99,773300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":832,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-30",53.68,55.41,53.16,53.91,-1.23,623200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":788,"volume":2262,"transactions":9,"vwap":2260},"2025-10-29",55.14,55.6,53.744,54.58,1.21,1089300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":539,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-28",52.23,53.58,51.55,53.37,2.05,777500,{"date":2272,"open":2273,"high":1404,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-27",52.35,50.72,52.3,1.1,2.15,1101100,{"date":2280,"open":2281,"high":2034,"low":2282,"close":2042,"change":237,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2042},"2025-10-24",51.38,51,2.58,685600,{"date":2286,"open":2033,"high":2287,"low":2288,"close":2057,"change":2289,"percent_change":1776,"volume":2290,"transactions":9,"vwap":2057},"2025-10-23",50.88,49.43,0.72,510900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-22",50.78,51.33,47.66,49.19,-1.9,-3.72,773800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-21",52.77,52.82,50.831,51.09,-1.16,-2.22,428800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":107,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-20",53.17,54.27,52.040001,52.25,1.73,611100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1430,"volume":2324,"transactions":9,"vwap":2322},"2025-10-17",52.5,54.21,51.3,51.36,-1.84,1462300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-16",57,57.044998,51.96,53.2,-2.02,-3.66,3254000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-15",55.5,55.541,53.221,55.22,3.35,6.46,2206500,{"date":2344,"open":2345,"high":2346,"low":2220,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-14",51.93,53.889,51.87,-2.82,-5.16,1555100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1281,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-10-13",52.87,54.91,50.85,54.69,16.36,1336400,{"date":2360,"open":2361,"high":2361,"low":2362,"close":1955,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1955},"2025-10-10",53.85,46.84,-6.93,-12.85,1806800,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-09",55,52.96,53.93,-1.7,-3.06,887900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-08",52.09,56.221,51.9,55.63,3.71,7.15,948100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1596,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-10-07",56.72,56.74,51.612,51.92,-5.55,728500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-06",54.16,56.665,54.07,54.97,3.63,7.07,626600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":336,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-10-03",51.54,52.7,50.76,51.34,2.54,535300,{"date":2409,"open":2410,"high":2369,"low":2411,"close":2412,"change":2413,"percent_change":1374,"volume":2414,"transactions":9,"vwap":2412},"2025-10-02",52.91,49.64,50.07,-0.06,725300,{"date":2416,"open":2417,"high":2213,"low":2418,"close":2419,"change":1900,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-10-01",46.81,46.531,50.13,6.57,728700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-30",45.83,47.087002,45.3,47.040001,1.95,4.32,260500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":1815,"percent_change":1816,"volume":2436,"transactions":9,"vwap":2435},"2025-09-29",46.099998,47.2,45.09,247800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-26",45.28,45.838,44.23,45.11,-1.18,-2.55,288700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1940,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-25",45.0099983,46.375,44.099998,46.29,-2.69,524300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2035,"percent_change":412,"volume":2460,"transactions":9,"vwap":2459},"2025-09-24",47.68,47.76,46.271,47.57,476600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-23",48.28,49.427,47.44,48.38,3.14,6.94,735800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":981,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-22",43.22,46.4,42.97,45.24,5.85,862400,{"date":2479,"open":2480,"high":2472,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-19",43.2,42.040001,42.74,-1.15,-2.62,317800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1539,"volume":2493,"transactions":9,"vwap":2491},"2025-09-18",40.63,44.54,40.48,43.89,1.83,749900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2012,"transactions":9,"vwap":2499},"2025-09-17",42.32,42.5,41.155,42.060001,0.11,0.26,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1523,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-09-16",43,43.27,41.445,41.95,1.55,320200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1948,"volume":2517,"transactions":9,"vwap":2515},"2025-09-15",41.12,41.9,40.66,41.31,0.49,241900,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1522,"volume":2524,"transactions":9,"vwap":2522},"2025-09-12",41.37,40.561,40.82,0.15,184700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1671,"volume":2532,"transactions":9,"vwap":2530},"2025-09-11",41.27,41.57,40.51,40.67,-0.51,218600,{"date":2534,"open":2535,"high":2536,"low":2490,"close":2537,"change":1981,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-09-10",40.8,42.487,41.18,7.3,891000,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-09",37.18,39.49,38.38,1.25,3.37,1031400,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":176,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-09-08",35.56,37.418,37.13,2.77,308600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":612,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-09-05",35.099998,36.393,34.598,36.13,7.12,430800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-04",32.68,33.8,32.49,33.73,0.98,2.99,164400,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-09-03",32.81,33.02,31.95,32.75,0.84,2.63,191800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-09-02",31.26,32.14,31.179,31.91,-0.73,-2.24,249600,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":1407,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-29",34,32.5,32.64,-5.96,314600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-28",34.25,35.493,34.15,34.71,-0.399,-1.14,292300,{"date":2607,"open":2608,"high":2609,"low":2592,"close":2610,"change":2611,"percent_change":1307,"volume":2612,"transactions":9,"vwap":2610},"2025-08-27",34.35,35.148,35.109,0.179,231100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1365,"volume":2620,"transactions":9,"vwap":2618},"2025-08-26",34.43,34.99,34.26,34.93,0.848,202200,{"date":2622,"open":2568,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":293,"volume":2627,"transactions":9,"vwap":2625},"2025-08-25",34.58,33.165,34.082001,0.678,251800,{"date":2629,"open":2630,"high":2568,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-22",31.94,31.5,33.404,1.594,5.01,340700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1856,"percent_change":2483,"volume":2642,"transactions":9,"vwap":2641},"2025-08-21",32.0099983,32.62,31.539,31.81,179900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-20",32.09,32.25,30.79,32.18,-1.17,-3.51,536200,{"date":2653,"open":2550,"high":2550,"low":2654,"close":2655,"change":2090,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-19",33.33,33.35,-7.21,415700,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":141,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-18",35.57,36.365,35.94,1.96,295900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-15",35.63,35.75,34.77,35.25,-0.71,-1.97,238500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":38,"volume":2681,"transactions":9,"vwap":2679},"2025-08-14",35.040001,36,34.76,35.96,-0.17,205600,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2560,"change":1652,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2560},"2025-08-13",37.48,35.65,-1.87,264600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":337,"volume":2695,"transactions":9,"vwap":2693},"2025-08-12",36.55,37.029999,36.14,36.82,0.57,212200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2114,"volume":2703,"transactions":9,"vwap":2701},"2025-08-11",36.32,37.205,36.16,36.25,0.02,331000,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":96,"volume":2710,"transactions":9,"vwap":2708},"2025-08-08",36.65,35.357,36.23,-0.27,546900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":704,"volume":2718,"transactions":9,"vwap":2716},"2025-08-07",37.040001,37.945,35.95,36.5,3.25,802400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1856,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-08-06",33.09,33.5,32.56,33.25,-1.1,585800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-05",35.14,35.415,32.94,33.62,-1.95,-5.48,455900,{"date":2737,"open":2738,"high":2660,"low":2739,"close":2660,"change":1958,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2660},"2025-08-04",35.24,34.78,3.43,259900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":593,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-08-01",34.55,35.0099983,33.43,34.39,-5.7,597400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2129,"volume":2757,"transactions":9,"vwap":2755},"2025-07-31",37.68,38.037998,35.85,36.47,-0.34,577900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-30",36.64,37.29,36.314,36.81,0.5,1.38,344100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":411,"volume":2774,"transactions":9,"vwap":2772},"2025-07-29",36.38,37.15,35.92,36.31,-0.52,381100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2035,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-07-28",36.96,37.080002,36.319,36.83,-2.15,476200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1958,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-07-25",36.48,37.86,36.3,37.64,3.24,380700,{"date":2792,"open":2560,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":1257,"volume":2797,"transactions":9,"vwap":2795},"2025-07-24",36.59,35.42,36.46,0.34,320500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1725,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-23",35.69,36.22,35,36.12,4.85,397500,{"date":2807,"open":2808,"high":2794,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-22",35.37,33.59,34.45,-1.29,-3.61,563200,{"date":2815,"open":2816,"high":2817,"low":2800,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-21",36.099998,36.788,35.74,-0.43,-1.19,494800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-18",37.76,37.9,35.719,36.17,-1.75,-4.61,1056000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1703,"percent_change":1168,"volume":2837,"transactions":9,"vwap":2836},"2025-07-17",37.875,38.637,36.58,37.92,1788600,{"date":2839,"open":2840,"high":2800,"low":2841,"close":2842,"change":2843,"percent_change":1256,"volume":2844,"transactions":9,"vwap":2842},"2025-07-16",35.17,34.46,35.51,0.25,529400,{"date":2846,"open":2847,"high":2842,"low":2848,"close":2849,"change":1507,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-07-15",34.6,34.4,35.26,7.17,803600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-14",33.24,33.26,32.27,32.9,-0.5,-1.5,395200,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1816,"percent_change":1374,"volume":2867,"transactions":9,"vwap":2866},"2025-07-11",33.69,33.961,33.17,33.4,254400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":248,"percent_change":66,"volume":2874,"transactions":9,"vwap":2873},"2025-07-10",34.23,34.267,32.7,33.44,648900,{"date":2876,"open":2877,"high":2878,"low":2746,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-09",33.6,34.29,33.88,1.15,3.51,394100,{"date":2884,"open":2854,"high":2885,"low":2872,"close":2886,"change":158,"percent_change":854,"volume":2887,"transactions":9,"vwap":2886},"2025-07-08",33.36,32.73,428600,{"date":2889,"open":2890,"high":2891,"low":2594,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-07",33.83,34.080002,33.15,-1.65,-4.74,483600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2578,"volume":2903,"transactions":9,"vwap":2901},"2025-07-03",34.62,35.64,34.405,34.8,0.29,448600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-07-02",31.99,34.57,31.8,34.51,2.6,8.15,576100,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2586,"change":831,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2586},"2025-07-01",32.69,33.040001,30.97,-1.66,385900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2686,"volume":2927,"transactions":9,"vwap":2925},"2025-06-30",32.77,32.975,32.040001,32.45,-0.62,415200,{"date":2929,"open":2584,"high":2930,"low":2931,"close":2932,"change":2145,"percent_change":1107,"volume":2933,"transactions":9,"vwap":2932},"2025-06-27",33.187,31.86,33.07,460600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":863,"percent_change":107,"volume":2940,"transactions":9,"vwap":2939},"2025-06-26",32.029999,32.165,31.461,31.76,490200,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":1703,"volume":1458,"transactions":9,"vwap":2946},"2025-06-25",31.2,31.695,31.045,31.48,0.74,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2074,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-06-24",29.27,30.82,29.13,30.74,8.39,615600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2523,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-23",27.37,28.42,27.36,28.36,0.53,391900,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":1734,"volume":2971,"transactions":9,"vwap":2969},"2025-06-20",29.72,29.8,27.83,28.21,-1.06,469200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2950,"change":2977,"percent_change":248,"volume":2978,"transactions":9,"vwap":2950},"2025-06-18",29.7,29.75,29.15,-0.13,240900,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2858,"percent_change":412,"volume":2985,"transactions":9,"vwap":2984},"2025-06-17",29.48,29.98,29.31,29.4,293000,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-16",29.22,30.43,29.17,29.9,1.22,4.25,427200,{"date":2996,"open":2997,"high":2998,"low":2969,"close":2999,"change":1406,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-06-13",28.44,29.28,28.68,-4.05,559000,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2044,"percent_change":949,"volume":3008,"transactions":9,"vwap":3007},"2025-06-12",29.2,30.028999,28.981,29.89,452900,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":2145,"volume":3016,"transactions":9,"vwap":3014},"2025-06-11",29.66,30.29,29.083,29.34,0.38,839200,{"date":3018,"open":3019,"high":2976,"low":3020,"close":3021,"change":238,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-06-10",28.67,28.3,28.96,5.19,1136800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2962,"percent_change":2663,"volume":3030,"transactions":9,"vwap":3029},"2025-06-09",27.38,28.11,27.25,27.53,647400,{"date":3032,"open":3033,"high":3034,"low":3033,"close":3035,"change":3036,"percent_change":582,"volume":855,"transactions":9,"vwap":3035},"2025-06-06",26.54,27.33,27,0.47,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":2289,"volume":3044,"transactions":9,"vwap":3042},"2025-06-05",26.97,27.211,26.31,26.53,0.19,783100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":1948,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-06-04",26.040001,26.755,25.839,26.34,4.77,1055100,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":1256,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-06-03",24.35,25.27,24.18,25.14,2.91,569700,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3015,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-06-02",24.025,24.51,23.795,24.43,1.58,422100,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":1604,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-30",24.67,24.746,23.4,24.049999,-3.99,338100,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":2843,"percent_change":1398,"volume":3083,"transactions":9,"vwap":3082},"2025-05-29",25.58,25.738,24.83,25.049999,481200,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-28",24.77,25.31,24.65,24.8,-0.45,-1.78,300000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-27",24.36,25.379,24.28,25.25,1.44,6.05,650000,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":2649,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},"2025-05-23",23.77,24.02,23.33,23.81,-4.68,545800,{"date":3111,"open":3112,"high":3113,"low":3112,"close":3114,"change":3115,"percent_change":1915,"volume":3116,"transactions":9,"vwap":3114},"2025-05-22",23.57,25.07,24.98,1.19,607100,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":1490,"percent_change":2297,"volume":3123,"transactions":9,"vwap":3122},"2025-05-21",24.19,24.7,23.52,23.79,397700,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3129},"2025-05-20",23.88,24.3,23.635,24.25,0,343200,{"date":3133,"open":3134,"high":3097,"low":3134,"close":3129,"change":1355,"percent_change":1670,"volume":3135,"transactions":9,"vwap":3129},"2025-05-19",23.07,409500,{"date":3137,"open":3138,"high":3088,"low":3139,"close":3140,"change":3141,"percent_change":1816,"volume":3142,"transactions":9,"vwap":3140},"2025-05-16",24.64,24.07,24.46,-0.01,268300,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":1636,"percent_change":465,"volume":3149,"transactions":9,"vwap":3148},"2025-05-15",24.16,24.54,23.82,24.47,457600,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":693,"percent_change":3156,"volume":1579,"transactions":9,"vwap":3155},"2025-05-14",24.81,24.999,24.269,24.63,0.9,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":948,"percent_change":2538,"volume":3163,"transactions":9,"vwap":3162},"2025-05-13",22.985,24.515,22.8,24.41,875500,{"date":3165,"open":3161,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-12",23.249,22.2,22.75,2.39,11.74,674700,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":2843,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},"2025-05-09",21.11,21.22,20.34,20.36,1.24,541800,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":862,"percent_change":2261,"volume":3186,"transactions":9,"vwap":3185},"2025-05-08",20,20.58,19.735,20.11,486400,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-07",19.7,20.224,19.235,19.87,0.45,2.32,352200,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3198,"change":2207,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3198},"2025-05-06",19.42,19.92,19.059999,-4.62,287900,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3177,"change":832,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3177},"2025-05-05",21,21.238,20.35,-3.19,652900,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3099,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},"2025-05-02",21.17,21.353,20.6,21.030001,7.35,707600,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-05-01",19.52,20.030001,19.23,19.59,1.35,7.4,800000,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-04-30",17.55,18.3,17.2,18.24,0.41,2.3,817300,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":694,"percent_change":1899,"volume":3242,"transactions":9,"vwap":3241},"2025-04-29",17.76,18.13,17.62,17.83,541200,{"date":183,"open":3244,"high":3245,"low":179,"close":3246,"change":821,"percent_change":1316,"volume":3247,"transactions":9,"vwap":3246},17.93,17.985,17.53,588200]