[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNA":3,"homepage-market-summary":30,"stock-historical-TNA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TNA","2026-10-07",{"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},0.2916,0.16744,"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},57.43,57.77,58.26,56.94,59.73,-2.3,-3.85,5923993.692095,77.235,37.029999,8792348.6807324,50.7,4497,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.85,10304931,3761299918.863832,127.72,"2025-04-25",[183,186,196,207,218,229,240,250,261,271,281,292,303,314,325,336,346,357,368,379,390,401,410,421,432,443,454,464,474,485,494,504,514,525,536,547,558,569,579,590,601,612,622,633,642,651,662,673,684,694,705,716,726,737,747,757,768,777,787,798,809,819,828,836,844,852,861,869,875,884,891,899,908,917,925,932,940,949,958,967,975,982,991,998,1006,1014,1022,1030,1036,1044,1053,1058,1066,1072,1080,1088,1097,1106,1115,1123,1131,1138,1145,1154,1162,1169,1176,1184,1193,1200,1208,1217,1225,1234,1242,1249,1257,1266,1273,1281,1290,1298,1307,1315,1324,1332,1340,1349,1356,1365,1374,1382,1391,1400,1409,1418,1427,1434,1442,1449,1457,1466,1474,1482,1490,1498,1507,1515,1523,1532,1540,1548,1556,1565,1572,1580,1588,1597,1605,1613,1618,1626,1634,1643,1652,1660,1667,1676,1685,1693,1701,1708,1715,1724,1731,1739,1746,1754,1762,1769,1775,1782,1790,1799,1806,1812,1820,1828,1836,1845,1853,1862,1871,1877,1886,1894,1902,1910,1916,1923,1930,1938,1945,1951,1959,1967,1973,1981,1989,1996,2003,2008,2015,2022,2027,2034,2040,2049,2057,2066,2074,2083,2091,2100,2106,2115,2122,2128,2137,2144,2152,2161,2169,2177,2185,2192,2199,2207,2216,2222,2230,2238,2243,2249,2256,2264,2270,2277,2285,2293,2300,2306,2314,2320,2326,2332,2339,2345,2351,2358,2365,2372,2379,2386,2390,2395,2400,2406,2412,2419,2427,2432,2440,2448,2454,2460,2468,2475,2482,2488,2495,2502,2509,2518,2525,2532,2540,2547,2554,2561,2570,2578,2585,2593,2601,2608,2617,2625,2633,2640,2646,2653,2659,2665,2672,2680,2688,2694,2701,2708,2716,2724,2733,2740,2747,2753,2759,2766,2773,2781,2788,2795,2803,2811,2819,2827,2834,2842,2849,2856,2864,2872,2878,2885,2891,2899,2905,2912,2918,2926,2934,2942,2950,2958,2964,2970,2978,2984,2991,2998,3005,3013,3018,3025,3032,3039,3048,3056,3063,3069,3077,3086,3093,3100,3108],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},40164,57.6298,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",61.72,61.8699,59.38,-1.34,-2.19,5837770.057982,39785,60.5124,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",60.16,61.605,58.9322,61.07,1.22,2.04,4505125.221467,34937,60.4178,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",60.39,61.15,59.49,59.85,1.48,2.54,6810316.066822,62170,60.2897,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",57.33,59.355,56.17,58.37,0.63,1.09,8174204.230427,70970,57.725,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",59.15,59.31,57.68,57.74,-0.7,-1.2,4796965.718527,40167,58.6372,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":53,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",59.22,59.695,57.4301,58.44,-1.12,4990115.942782,40464,58.3433,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",59.27,60.3,58.3,59.1,-1.26,-2.09,5064186.353422,48500,59.1856,{"date":262,"open":263,"high":264,"low":190,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",60.58,61.315,60.36,0.17,0.28,4874114.367155,52722,60.3726,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":157,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",60,60.56,58.525,60.19,-0.4,5458366.234581,55223,59.7468,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",63.085,63.2,60.355,60.43,-3.46,-5.42,6077237.777029,52997,61.3672,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",64.14,65.06,63.13,63.89,1.01,1.61,4767789.130735,40689,64.0126,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",63.31,63.45,62.44,62.88,0.96,1.55,2511754.163475,20669,63.0348,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",62.5,62.72,60.95,61.92,-0.91,-1.45,3842291.018475,31661,61.5556,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",64.53,64.71,62.75,62.83,0.86,1.39,3112374.539538,24732,63.8317,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":66,"volume":343,"transactions":344,"vwap":345},"2026-09-16",63.01,63.9701,60.05,61.97,-0.81,5525814.557189,38490,62.3254,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",63.73,63.94,62.05,62.78,-1.3,-2.03,3411885.664025,24968,62.8219,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",63.84,65.42,63.56,64.08,-0.73,-1.13,3558735.444086,30390,64.3151,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",66.04,66.49,64.74,64.81,0.69,1.08,3035635.490969,29247,65.3979,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",64.65,65.521,63.75,64.12,-2,-3.02,3801530.280459,35892,64.5107,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",68.06,68.55,65.895,66.12,-2.86,-4.15,3908433.42653,31259,66.9072,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":320,"percent_change":352,"volume":407,"transactions":408,"vwap":409},"2026-09-08",69.4,69.94,68.66,68.98,2612469.811253,23071,69.2386,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",68.26,70.03,68.18,69.89,0.5,0.72,2282240.397417,21656,69.2684,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",69.8,70.06,68.1695,69.39,0.8,1.17,2472697.586361,21737,69.0998,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",66.93,68.815,66.69,68.59,2.31,3.49,2938075.068715,27042,67.933,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",67.23,67.92,65.8613,66.28,-2.33,-3.4,3806027.184324,30233,66.8633,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":191,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",69.45,69.63,67.76,68.61,-1.92,3403934.771836,30352,68.5621,{"date":465,"open":466,"high":467,"low":415,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",72.81,73.33,69.95,-2.98,-4.09,4331277.798497,33814,71.0851,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",72.17,73.29,71.75,72.93,0.6,0.83,2709221.765943,21733,72.603,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":38,"percent_change":101,"volume":491,"transactions":492,"vwap":493},"2026-08-26",72.13,73.05,71.76,72.33,2039495.37972,16675,72.2743,{"date":495,"open":496,"high":479,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",72.82,71.63,72.55,0.88,1.23,2024844.227287,15499,72.3155,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":321,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",72.815,72.94,71.28,71.67,-1.98,3074778.48562,28438,72.0727,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",73.06,73.38,71.8502,73.12,1.53,2.14,3174673.796453,28479,72.8467,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",72.72,73.295,71.1,71.59,-2.95,-3.96,4621545.87158,40766,72.152,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",75.42,75.778,74.2,74.54,1.04,1.41,3051977.685127,27705,74.8321,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",75.2,75.68,73.41,73.5,-2.9,-3.8,3680819.826016,30987,74.4828,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",76.36,76.585,75.76,76.4,-0.74,-0.96,3267294.554687,27593,76.2168,{"date":570,"open":571,"high":25,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",75.87,75.46,77.14,1.1,1.45,2619636.752391,25688,76.6108,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",76.49,77.2,75.495,76.04,0.53,0.7,3190792.295392,31373,76.3136,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",75.7,75.99,74.19,75.51,1.27,1.71,3991429.421732,40063,75.1891,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",74.22,74.95,73.94,74.24,0.73,0.99,2668332.137284,27258,74.3897,{"date":613,"open":605,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",74.56,72.85,73.51,-1.17,-1.57,3330313.023837,32153,73.6971,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",73.88,75.025,73.425,74.68,2.35,3.25,2877531.794678,31868,74.2525,{"date":634,"open":635,"high":636,"low":637,"close":490,"change":617,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",73.335,74.6598,72.15,-1.59,2859579.637827,35599,73.2206,{"date":643,"open":644,"high":645,"low":552,"close":552,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",75.48,75.9291,-1.47,-1.96,3734218.485424,47492,74.6433,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",72.01,75.41,71.725,74.97,3.96,5.58,4810023.444282,49559,73.6606,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",68.69,71.3,68.385,71.01,3.41,5.04,4509767.235444,43045,70.1663,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",69.24,69.51,65.23,67.6,-0.94,-1.37,5376807.973674,57339,67.3404,{"date":685,"open":678,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",68.76,66.135,68.54,2.66,4.04,4193557.514093,51179,67.3858,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",68.602,69.47,65.66,65.88,-3.39,-4.89,7095586.920618,84897,67.389,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",69.12,69.54,67.16,69.27,0.29,0.42,3649008.897668,46316,68.6089,{"date":717,"open":718,"high":719,"low":720,"close":406,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",69.74,70.77,67.71,1.18,1.74,3845019.28827,41028,69.1225,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",69.36,69.71,67.3,67.8,-0.67,-0.98,2999914.189236,22517,68.4514,{"date":738,"open":739,"high":707,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",67.61,67.13,68.47,-1.22,-1.75,4190894.773865,46690,68.1576,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":385,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",71.07,71.6,69.43,69.69,-2.79,3558802.977724,40685,70.4518,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",69.5,71.84,68.99,71.69,2.93,4.26,2872091.693576,21333,70.5581,{"date":769,"open":770,"high":771,"low":772,"close":686,"change":256,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",70.65,71.37,68.65,-1.8,3948430.422022,49506,69.9394,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":742,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-17",68.555,71.51,68.28,70.02,-1.71,4886561.491703,54141,69.9545,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-16",70.49,72.77,70.265,71.24,-0.09,-0.13,3858287.237269,46978,71.2886,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-15",70.92,72.295,70.18,71.33,0.89,1.26,3619206.501422,28344,71.2178,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":607,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-14",71.16,71.53,69.9,70.44,1.05,4755514.71407,50793,70.8633,{"date":820,"open":821,"high":822,"low":823,"close":729,"change":773,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-13",70.87,71.39,69.14,-2.52,4927996.451725,64834,70.0645,{"date":829,"open":830,"high":831,"low":832,"close":780,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":780},"2026-07-10",72.79,73.17,69.84,-1.02,-1.41,3682000,{"date":837,"open":838,"high":839,"low":821,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-09",71.059998,72.98,72.53,2.67,3.82,4155700,{"date":845,"open":846,"high":838,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",70.27,67.84,69.86,-2.05,-2.85,5377900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",74.080002,74.61,71.13,71.91,-1.94,-2.63,4839300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":608,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-07-06",73.029999,74.98,73.019997,73.85,1.36,3149300,{"date":870,"open":871,"high":563,"low":872,"close":873,"change":646,"percent_change":510,"volume":874,"transactions":9,"vwap":873},"2026-07-02",75.13,71,72.86,5198600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",74.71,76.84,74,74.33,-0.78,-1.04,3590900,{"date":885,"open":886,"high":595,"low":887,"close":888,"change":542,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-30",73.84,72.92,75.11,1.4,3864200,{"date":892,"open":893,"high":894,"low":800,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-29",73.48,74.18,74.07,0.82,1.12,5342500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-26",72.29,74.79,71.64,73.25,-0.68,-0.92,7297100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",74.47,75.92,72.44,73.93,1.46,2.01,8075600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":815,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-24",71.87,74.59,70.98,72.47,1.47,7393400,{"date":926,"open":468,"high":904,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-23",69.31,71.42,-2.29,-3.11,6409500,{"date":933,"open":934,"high":855,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-22",72.88,72.21,73.71,1.94,2.7,4006900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-18",71.029999,72.029999,68.89,71.77,3.94,5.81,6149800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",69.76,72.11,67.24,67.83,-1.7,-2.44,9083300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",72.010002,72.9,69.16,69.53,-1.87,-2.62,4577400,{"date":968,"open":790,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-15",73.69,70.89,71.4,1.69,2.42,6049700,{"date":976,"open":977,"high":497,"low":978,"close":729,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":729},"2026-06-12",68.79,67.87,1.72,2.53,7811400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",64.07,68.41,63.76,67.99,5.56,8.91,12159500,{"date":992,"open":993,"high":709,"low":994,"close":995,"change":353,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-10",64.18,62.25,62.43,-3.15,11841200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":499,"volume":1005,"transactions":9,"vwap":1003},"2026-06-09",65.9,68.39,59.5,64.46,0.56,15281000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":299,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-08",64.84,65.67,63.54,63.9,2.58,5009300,{"date":1015,"open":1016,"high":731,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",67.65,61.21,62.29,-7.42,-10.64,12094600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":729,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":729},"2026-06-04",66.62,70.32,66.010002,3.01,4.51,5307600,{"date":1031,"open":985,"high":985,"low":1032,"close":1033,"change":396,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-03",66.11,66.7,-4.11,6611400,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",67.34,69.72,69.56,1.82,2.69,4561800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",67.26,68.84,65.81,67.74,-0.95,-1.38,4787100,{"date":1054,"open":1055,"high":1056,"low":445,"close":664,"change":742,"percent_change":743,"volume":1057,"transactions":9,"vwap":664},"2026-05-29",69.41,69.46,6470300,{"date":1059,"open":412,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",70.42,67.07,69.91,1.15,1.67,4704200,{"date":1067,"open":1068,"high":718,"low":1069,"close":686,"change":794,"percent_change":1070,"volume":1071,"transactions":9,"vwap":686},"2026-05-27",69.35,68.040001,-0.19,4464900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":944,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":944},"2026-05-26",67.48,68.9,67,3.72,5.71,4594400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1064,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-22",64.55,66.17,64.23,65.17,2.63,6198200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",60.96,64.25,59.96,63.5,1.73,2.8,7658000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",58.64,61.89,57.69,61.77,4.28,7.44,8610600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",58.02,58.79,55.96,57.49,-1.9,-3.2,8558800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":773,"volume":1122,"transactions":9,"vwap":1120},"2026-05-18",61.25,61.41,58.07,59.39,-1.09,8370700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",62.35,60.24,60.48,-4.71,-7.23,9584200,{"date":1132,"open":373,"high":1133,"low":1010,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",66.019997,65.19,1.14,1.78,7575500,{"date":1139,"open":1091,"high":1140,"low":1141,"close":1142,"change":72,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-13",64.6,62.17,64.050003,0.11,5716800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-12",64.98,65,61.02,63.98,-1.95,-2.96,9052800,{"date":1155,"open":1156,"high":1061,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",65.65,65.39,65.93,0.81,1.24,5378000,{"date":1163,"open":1164,"high":1156,"low":1165,"close":1166,"change":805,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-08",65.019997,64.059998,65.12,1.97,5605900,{"date":1170,"open":1171,"high":739,"low":1172,"close":1173,"change":1113,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-05-07",67.59,63.11,63.86,-4.77,8344100,{"date":1177,"open":1178,"high":445,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",66.089996,64.75,67.059998,2.84,4.42,6816300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",62.61,64.44,62.51,64.22,3.07,5.02,5772800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":210,"change":1050,"percent_change":1198,"volume":1199,"transactions":9,"vwap":210},"2026-05-04",61.68,63.09,59.97,-1.53,8215500,{"date":1201,"open":1202,"high":995,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",61.7,60.31,62.099998,0.84,1.37,7681600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",58.19,61.42,57.79,61.26,3.7,6.43,7685000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":236,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-29",58.72,59.0099983,56.47,57.56,-2.04,6676000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",60.13,60.76,58.09,58.76,-2.12,-3.48,6267100,{"date":1235,"open":1236,"high":1237,"low":253,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-27",60.7,61.62,60.88,0.31,0.51,4258900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1244,"change":1247,"percent_change":1135,"volume":1248,"transactions":9,"vwap":1244},"2026-04-24",60.57,61.54,59,0.68,7461800,{"date":1250,"open":1251,"high":1211,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",60.69,57.55,59.89,-0.65,-1.07,10862000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",61.23,61.51,59.53,60.54,1.25,2.11,6796000,{"date":1267,"open":188,"high":329,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",58.8,59.29,-1.86,-3.04,9860200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":210,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":210},"2026-04-20",59.42,61.36,59.32,1.06,1.76,6534500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",58.87,61.29,58.48,60.09,3.55,6.28,9744000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":480,"volume":1297,"transactions":9,"vwap":1295},"2026-04-16",56.21,56.77,55.34,56.54,0.34,7501500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-15",55.81,56.31,55.07,56.2,0.43,0.77,6506900,{"date":1308,"open":1309,"high":1303,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-14",54.82,54.3,55.77,2.2,4.11,7951600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",50.75,53.74,50.63,53.57,2.21,4.3,7195200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":342,"volume":1331,"transactions":9,"vwap":1329},"2026-04-10",52.040001,52.21,50.8,51.36,-0.42,5980700,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-09",49.94,52.32,51.78,0.9,1.77,7491800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",51.46,51.87,49.78,50.88,4.13,8.83,11788200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":267,"percent_change":480,"volume":1355,"transactions":9,"vwap":1354},"2026-04-07",45.83,47.049999,44.89,46.75,14525200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-06",45.7,46.82,45.32,46.47,0.62,1.35,9610400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-02",42.45,46.45,42.42,45.85,0.87,1.93,10446300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1372,"volume":1381,"transactions":9,"vwap":1379},"2026-04-01",45.21,46.52,44.76,44.98,0.85,10101800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-31",41.68,44.63,41.29,44.13,4.16,10.41,17435400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",42.93,42.94,39.5,39.97,-1.83,-4.38,17416300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",43.36,43.73,41.44,41.8,-2.36,-5.34,11035700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",44.97,46.6,44.0099983,44.16,-2.42,-5.2,11892000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",46.53,47.25,45.35,46.58,1.63,3.63,11591600,{"date":1428,"open":1429,"high":1358,"low":1430,"close":1431,"change":586,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-24",43.18,42.73,44.95,1.58,14905600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":689,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-23",44.09,46.26,43.57,44.25,6.4,14762500,{"date":1443,"open":1414,"high":1444,"low":1445,"close":1446,"change":1152,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-20",44.44,40.6,41.59,-6.64,16210600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1205,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-19",42.09,45.81,41.85,44.55,1.92,15883500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",45.0099983,45.44,43.63,43.71,-2.2,-4.79,11817600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":481,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-17",45.78,46.81,45.34,45.91,1.84,8366600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1263,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-16",45.5,46.42,44.78,45.080002,2.85,9379600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":617,"volume":1489,"transactions":9,"vwap":1487},"2026-03-13",45.27,45.99,43.29,43.83,-0.52,16312100,{"date":1491,"open":1376,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",45.68,43.89,44.35,-3.06,-6.45,18474600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",47.12,48.27,46.15,47.41,-0.34,-0.71,14426100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":46,"volume":1514,"transactions":9,"vwap":1512},"2026-03-10",47.46,50.11,47.17,47.75,-0.1,16783400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":213,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-09",44.52,48.42,42.77,47.85,3.19,20734500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",46.77,47.77,45.82,46.37,-3.45,-6.92,21140900,{"date":1533,"open":1534,"high":1535,"low":1501,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",51.18,52.22,49.82,-3,-5.68,16518000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":575,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-03-04",52.49,53.56,51.12,52.82,2.82,8049400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":396,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-03",49.89,52.53,47.73,51.37,-5.27,16841100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-02",50.57,54.49,50.56,54.23,1.43,2.71,13687900,{"date":1566,"open":1567,"high":1568,"low":1336,"close":1569,"change":396,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-27",53.24,53.64,52.8,-5.14,10589000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":331,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-26",55.080002,55.82,53.28,55.66,1.57,9880000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":332,"volume":1587,"transactions":9,"vwap":1585},"2026-02-25",55.23,55.26,53.52,54.8,0.75,8393000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-24",52.27,54.53,51.98,54.049999,1.66,3.17,8225200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1128,"volume":1604,"transactions":9,"vwap":1602},"2026-02-23",54.2,54.79,50.92,52.39,-2.59,13206200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":145,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-20",53.84,56.61,53.43,54.98,-0.04,12720600,{"date":1614,"open":1318,"high":1615,"low":1545,"close":1615,"change":1616,"percent_change":1247,"volume":1617,"transactions":9,"vwap":1615},"2026-02-19",55,0.37,8332600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":815,"volume":1625,"transactions":9,"vwap":1623},"2026-02-18",54.0099983,56.41,53.31,54.63,0.57,9321400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":266,"volume":1633,"transactions":9,"vwap":1631},"2026-02-17",53.62,54.85,51.6,54.060001,0.09,10787100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-13",52.63,55.31,51.33,53.97,1.9,3.65,13158200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-12",56.71,56.99,51.32,52.07,-3.34,-6.03,11968800,{"date":1653,"open":1654,"high":1655,"low":1568,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-11",57.67,57.99,55.41,-0.8,-1.42,11315400,{"date":1661,"open":20,"high":1662,"low":1663,"close":1292,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1292},"2026-02-10",57.72,56.029999,-0.47,-0.83,6804400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-09",55.42,57.18,54.47,56.68,1.16,2.09,7038700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-06",52.38,55.93,52.34,55.52,5.31,10.58,10706900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1407,"volume":1692,"transactions":9,"vwap":1690},"2026-02-05",51.79,53.69,49.72,50.21,-2.83,13244200,{"date":1694,"open":1637,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-04",55.61,50.95,53.040001,-1.44,-2.64,14076100,{"date":1702,"open":1703,"high":1704,"low":1343,"close":1705,"change":1706,"percent_change":586,"volume":1707,"transactions":9,"vwap":1705},"2026-02-03",54.64,55.86,54.48,0.38,11559800,{"date":1709,"open":1710,"high":1302,"low":1687,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-02",51.83,54.099998,1.49,2.83,8606100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-30",53.5,54.7,51.54,52.61,-2.34,-4.26,13719500,{"date":1725,"open":1656,"high":1663,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-29",52.5,54.95,-0.03,-0.05,9651800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1610,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1610},"2026-01-28",56.6,57.07,54.5,-0.85,-1.52,9266100,{"date":1740,"open":1669,"high":1679,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-27",54.57,55.83,0.44,0.79,5821200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":833,"volume":1753,"transactions":9,"vwap":1751},"2026-01-26",56.060001,57.09,55.099998,55.39,-0.57,8398300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1110,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1110},"2026-01-23",58.71,58.75,55.73,-3.31,-5.58,10115800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":252,"change":1767,"percent_change":1321,"volume":1768,"transactions":9,"vwap":252},"2026-01-22",59.3,60.44,59.02,1.28,10451900,{"date":1770,"open":1771,"high":1285,"low":1727,"close":1655,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1655},"2026-01-21",56.0099983,3.22,5.88,14173600,{"date":1776,"open":1607,"high":1777,"low":1778,"close":1779,"change":849,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-20",56.36,53.79,54.77,-3.61,11641900,{"date":1783,"open":1784,"high":234,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-16",56.83,56.15,56.82,0.12,0.21,8175000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-15",55.79,57.66,55.59,56.7,1.42,2.57,9516800,{"date":1800,"open":1639,"high":1801,"low":1802,"close":1803,"change":897,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2026-01-14",55.44,53.42,55.28,2.07,9336400,{"date":1807,"open":1585,"high":1750,"low":1808,"close":1809,"change":1513,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-13",53.61,54.16,-0.18,8612500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1305,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-12",52.92,54.36,52.26,54.26,1.44,8376900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1135,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-09",53.09,54.28,52.2,53.49,2.18,11836400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1064,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2026-01-08",50.23,52.73,50.02,52.35,3.3,10761200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-07",51.24,51.49,49.8,50.68,-0.37,-0.72,8415600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1640,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2026-01-06",48.85,51.15,48.41,51.049999,3.87,9772000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-05",47.47,49.58,47.34,49.15,2.23,4.75,10169100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-02",46.33,47.07,45.3,46.92,1.38,3.03,11105800,{"date":1872,"open":1873,"high":1874,"low":1460,"close":1875,"change":1255,"percent_change":22,"volume":1876,"transactions":9,"vwap":1875},"2025-12-31",46.62,46.71,45.54,6830300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-30",47.71,47.8,46.55,46.61,-1.03,-2.16,6389700,{"date":1887,"open":1888,"high":1889,"low":1857,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-29",47.86,48.59,47.64,-0.88,-1.81,6342900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":342,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-26",49.24,49.31,47.95,48.52,-1.64,5867600,{"date":1903,"open":1904,"high":1905,"low":1518,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-24",48.89,49.42,49.33,0.35,0.71,4409100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":137,"change":565,"percent_change":460,"volume":1915,"transactions":9,"vwap":137},"2025-12-23",49.23,49.67,48.65,6227800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1334,"change":299,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1334},"2025-12-22",49.21,50.82,49.13,3.33,6411500,{"date":1924,"open":1855,"high":1925,"low":1926,"close":1927,"change":897,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-19",48.68,47.38,48.33,2.37,8248000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":481,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-18",48.029999,48.69,46.93,47.21,1.79,13617600,{"date":1939,"open":1940,"high":1918,"low":1941,"close":1942,"change":1737,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-17",48.19,46.09,46.38,-3.17,10563800,{"date":1946,"open":1947,"high":1918,"low":1948,"close":1949,"change":564,"percent_change":1737,"volume":1950,"transactions":9,"vwap":1949},"2025-12-16",48.2,47.09,47.9,12399900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":449,"volume":1958,"transactions":9,"vwap":1956},"2025-12-15",50.77,50.84,48.54,48.64,-1.16,11810700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1840,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1840},"2025-12-12",52.28,52.42,49.55,-2.41,-4.62,15146700,{"date":1968,"open":1969,"high":1335,"low":1970,"close":1327,"change":1338,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1327},"2025-12-11",50.34,50.14,3.51,12903800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1167,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-10",48.17,51.44,47.99,50.44,4.06,17928600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1004,"volume":1988,"transactions":9,"vwap":1986},"2025-12-09",47.82,49.35,47.74,48.47,0.27,8267100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1947,"change":72,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1947},"2025-12-08",49.26,49.27,47.78,0.15,8664900,{"date":1997,"open":1998,"high":1912,"low":1888,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-05",48.57,48.13,-0.64,-1.31,8653200,{"date":2004,"open":2005,"high":1991,"low":1867,"close":2006,"change":202,"percent_change":1797,"volume":2007,"transactions":9,"vwap":2006},"2025-12-04",47.19,48.77,10570700,{"date":2009,"open":2010,"high":2011,"low":1484,"close":2012,"change":973,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-03",45.59,47.66,47.55,5.36,10651600,{"date":2016,"open":1864,"high":2017,"low":2018,"close":2019,"change":162,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-12-02",46.35,45.09,45.13,-0.55,8386700,{"date":2023,"open":1470,"high":1377,"low":2024,"close":2025,"change":955,"percent_change":1780,"volume":2026,"transactions":9,"vwap":2025},"2025-12-01",45.22,45.38,8036200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":607,"percent_change":1578,"volume":2033,"transactions":9,"vwap":2032},"2025-11-28",46.78,47.16,46.2,47.080002,4634700,{"date":2035,"open":2036,"high":2037,"low":1411,"close":2017,"change":428,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2017},"2025-11-26",45.11,47.18,2.59,9120300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-25",42.85,45.39,42.47,45.18,2.79,6.58,13046800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":521,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-24",40.4,42.64,40.16,42.39,5.32,10853600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-21",37.5,40.95,37.33,40.25,3.1,8.34,23055700,{"date":2067,"open":2068,"high":2069,"low":26,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-20",41.23,42.16,37.15,-2.21,-5.61,22297400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-19",39.51,40.79,38.82,39.36,0.02,0.05,11206200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1380,"volume":2090,"transactions":9,"vwap":2088},"2025-11-18",38.27,40.15,38.09,39.34,0.33,20186500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-17",40.93,41.65,38.5,39.0099983,-2.47,-5.95,13650200,{"date":2101,"open":2088,"high":2102,"low":2103,"close":2104,"change":267,"percent_change":1247,"volume":2105,"transactions":9,"vwap":2104},"2025-11-14",42.12,39.31,41.48,17165300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-13",43.96,44.42,40.66,41.2,-3.77,-8.38,17839300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1411,"change":2120,"percent_change":363,"volume":2121,"transactions":9,"vwap":1411},"2025-11-12",45.64,46.48,44.79,-0.33,11360200,{"date":2123,"open":2124,"high":2125,"low":1494,"close":1866,"change":1143,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1866},"2025-11-11",44.85,45.58,0.24,8508500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-10",45.74,45.86,44.24,45.19,1.31,2.99,10821700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1362,"percent_change":1562,"volume":2143,"transactions":9,"vwap":2142},"2025-11-07",42.18,43.93,41.029999,43.88,18705200,{"date":2145,"open":2146,"high":2130,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-06",45.46,43.060001,43.26,-2.45,-5.36,14540500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-05",44.23,46.27,44.060001,45.71,1.89,4.31,13371400,{"date":2162,"open":2163,"high":1460,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-04",44.15,43.7,43.82,-2.4,-5.19,14149600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1255,"volume":2176,"transactions":9,"vwap":2174},"2025-11-03",46.64,46.8,44.57,46.22,-0.5,12999500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1305,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-31",46.02,47.0099983,45.29,46.72,1.68,13074300,{"date":2186,"open":2187,"high":2188,"low":1527,"close":2189,"change":2190,"percent_change":824,"volume":2191,"transactions":9,"vwap":2189},"2025-10-30",46.21,47.83,45.95,-1.19,15462500,{"date":2193,"open":1501,"high":2194,"low":2195,"close":2196,"change":236,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-29",49.61,45.89,47.14,-2.48,23376800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":783,"volume":2206,"transactions":9,"vwap":2204},"2025-10-28",48.72,49.49,47.87,48.34,-0.84,10744100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-27",50,50.26,48.7,49.18,0.54,1.11,10386100,{"date":2217,"open":2218,"high":2194,"low":2219,"close":1956,"change":2183,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1956},"2025-10-24",48.86,48.4,3.58,10207600,{"date":2223,"open":2224,"high":2225,"low":1460,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-23",45.77,47.36,46.96,1.7,3.76,10165500,{"date":2231,"open":1469,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-22",47.28,43.81,45.26,-2.1,-4.43,18188200,{"date":2239,"open":2240,"high":2241,"low":1377,"close":2225,"change":905,"percent_change":1658,"volume":2242,"transactions":9,"vwap":2225},"2025-10-21",47.62,48.16,9825500,{"date":2244,"open":2005,"high":1975,"low":2245,"close":2246,"change":1086,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-20",46.95,48.040001,5.79,8981100,{"date":2250,"open":2025,"high":1477,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-17",44.34,45.41,-1.05,-2.26,16993500,{"date":2257,"open":2258,"high":2259,"low":1527,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-16",49.97,50.09,46.46,-3.1,-6.26,20157200,{"date":2265,"open":1856,"high":2266,"low":2267,"close":2268,"change":1818,"percent_change":2135,"volume":2269,"transactions":9,"vwap":2268},"2025-10-15",50.96,47.67,49.56,15734400,{"date":2271,"open":2272,"high":2273,"low":1493,"close":2274,"change":2275,"percent_change":2159,"volume":2276,"transactions":9,"vwap":2274},"2025-10-14",44.38,49.11,48.12,1.99,17075500,{"date":2278,"open":1478,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-13",46.29,44.58,46.13,3.48,8.16,12835000,{"date":2286,"open":2287,"high":1520,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-10",47.22,42.53,42.65,-4.24,-9.04,28443300,{"date":2294,"open":2295,"high":2274,"low":2296,"close":2297,"change":2298,"percent_change":80,"volume":2299,"transactions":9,"vwap":2297},"2025-10-09",47.6,46.25,46.89,-0.9,11210600,{"date":2301,"open":2180,"high":1898,"low":2302,"close":2303,"change":332,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-08",46.17,47.79,3,9084800,{"date":2307,"open":2308,"high":1849,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-07",48.28,45.84,46.4,-1.54,-3.21,11309600,{"date":2315,"open":1518,"high":1904,"low":2316,"close":2317,"change":1624,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-06",47.5,47.94,1.2,10583900,{"date":2321,"open":2032,"high":2322,"low":1934,"close":2323,"change":2324,"percent_change":1312,"volume":2325,"transactions":9,"vwap":2323},"2025-10-03",48.66,47.37,1.02,15752600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2017,"change":1744,"percent_change":1094,"volume":2331,"transactions":9,"vwap":2017},"2025-10-02",45.8,46.41,44.96,9322000,{"date":2333,"open":2334,"high":2309,"low":2335,"close":2336,"change":2337,"percent_change":1908,"volume":2338,"transactions":9,"vwap":2336},"2025-10-01",44.48,44.47,45.56,0.32,10136500,{"date":2340,"open":1378,"high":2341,"low":2165,"close":2342,"change":2343,"percent_change":712,"volume":2344,"transactions":9,"vwap":2342},"2025-09-30",45.33,45.24,0.19,10021200,{"date":2346,"open":2347,"high":2348,"low":1385,"close":2349,"change":1143,"percent_change":2126,"volume":2350,"transactions":9,"vwap":2349},"2025-09-29",45.75,45.79,45.049999,9202100,{"date":2352,"open":2353,"high":2018,"low":1487,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-26",44.029999,44.94,1.07,2.44,11211600,{"date":2359,"open":2360,"high":2154,"low":2361,"close":2362,"change":2363,"percent_change":1691,"volume":2364,"transactions":9,"vwap":2362},"2025-09-25",43.69,42.88,43.87,-1.28,13775600,{"date":2366,"open":2367,"high":2368,"low":2019,"close":2369,"change":2363,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-24",46.5,46.86,45.15,-2.76,9813500,{"date":2373,"open":2374,"high":2375,"low":2187,"close":2376,"change":2377,"percent_change":1891,"volume":2378,"transactions":9,"vwap":2376},"2025-09-23",47.099998,48.35,46.43,-0.41,11989500,{"date":2380,"open":2381,"high":1352,"low":2382,"close":2383,"change":1380,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-22",45.62,44.99,46.84,1.85,9383800,{"date":2387,"open":2388,"high":2388,"low":2224,"close":1485,"change":364,"percent_change":2166,"volume":2389,"transactions":9,"vwap":1485},"2025-09-19",47.52,12776000,{"date":2391,"open":1431,"high":2392,"low":2280,"close":1500,"change":1595,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1500},"2025-09-18",47.31,7.21,16821500,{"date":2396,"open":2362,"high":2383,"low":1393,"close":2397,"change":2398,"percent_change":1337,"volume":2399,"transactions":9,"vwap":2397},"2025-09-17",43.95,0.39,29462200,{"date":2401,"open":1462,"high":2397,"low":1519,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-16",43.56,-0.27,-0.62,10606900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1487,"change":585,"percent_change":202,"volume":2411,"transactions":9,"vwap":1487},"2025-09-15",43.75,44.19,43.39,9551500,{"date":2413,"open":2414,"high":2272,"low":2415,"close":2416,"change":2417,"percent_change":469,"volume":2418,"transactions":9,"vwap":2416},"2025-09-12",44.32,43.22,43.3,-1.33,10373300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1385,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1385},"2025-09-11",42.57,44.73,42.25,2.29,5.41,12745400,{"date":2428,"open":2042,"high":2429,"low":1453,"close":2430,"change":38,"percent_change":1488,"volume":2431,"transactions":9,"vwap":2430},"2025-09-10",43.34,42.34,12961700,{"date":2433,"open":1429,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-09",43.21,41.83,42.56,-0.82,-1.89,11993300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":711,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-08",43.51,43.54,42.36,43.38,0.67,9775300,{"date":2449,"open":2450,"high":2163,"low":2451,"close":2452,"change":480,"percent_change":543,"volume":2453,"transactions":9,"vwap":2452},"2025-09-05",43.15,41.6,43.09,20135800,{"date":2455,"open":2456,"high":2288,"low":2457,"close":2458,"change":1712,"percent_change":1425,"volume":2459,"transactions":9,"vwap":2458},"2025-09-04",41.27,40.94,42.49,10470800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":121,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-03",40.8,41.81,40.38,41,-0.29,10347800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1505,"percent_change":955,"volume":2474,"transactions":9,"vwap":2473},"2025-09-02",40.099998,41.37,39.82,41.12,11622900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2435,"change":2480,"percent_change":834,"volume":2481,"transactions":9,"vwap":2435},"2025-08-29",42.66,42.81,41.38,-0.6,10667500,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":1994,"percent_change":1907,"volume":2487,"transactions":9,"vwap":2486},"2025-08-28",42.87,41.97,42.43,9791700,{"date":2489,"open":2490,"high":2491,"low":2141,"close":2492,"change":331,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-27",41.11,42.38,42.28,2.08,9900300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":309,"percent_change":1928,"volume":2501,"transactions":9,"vwap":2500},"2025-08-26",40.67,41.72,40.55,41.42,10777100,{"date":2503,"open":2471,"high":2504,"low":2505,"close":2506,"change":66,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-25",41.46,40.44,40.46,-3.09,12488200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-22",38.040001,42.040001,37.95,41.75,4.35,11.63,28717300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":267,"percent_change":1586,"volume":2524,"transactions":9,"vwap":2523},"2025-08-21",36.61,37.57,36.29,37.4,13258700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2377,"percent_change":1121,"volume":2531,"transactions":9,"vwap":2530},"2025-08-20",37.38,37.6,36.27,37.12,16169000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":906,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-19",38.45,38.94,37.28,37.53,-2.39,13827300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2534,"change":2545,"percent_change":375,"volume":2546,"transactions":9,"vwap":2534},"2025-08-18",38.060001,38.69,37.94,0.41,7694200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2511,"change":2552,"percent_change":321,"volume":2553,"transactions":9,"vwap":2511},"2025-08-15",38.8,38.86,37.49,-0.56,13566300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":638,"percent_change":532,"volume":2560,"transactions":9,"vwap":2559},"2025-08-14",38.73,38.91,37.55,38.6,19956900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-13",38.71,40.29,38.48,40.19,2.24,5.9,19199000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2513,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2513},"2025-08-12",35.63,38.049999,35.3,3.06,8.77,17549400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1728,"percent_change":793,"volume":2584,"transactions":9,"vwap":2583},"2025-08-11",35.099998,35.57,34.68,34.89,10041700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":266,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-08",35.28,35.52,34.66,34.92,0.49,9085100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1504,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-07",36.099998,36.17,34.12,34.75,-0.97,12670800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":794,"percent_change":1842,"volume":2607,"transactions":9,"vwap":2606},"2025-08-06",35.27,35.29,34.52,35.09,10437000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-05",35.029999,35.42,34,35.22,0.55,1.59,12530400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2620,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2620},"2025-08-04",33.24,34.67,33.060001,2.13,6.55,12676000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1884,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-01",33.14,33.31,31.34,32.54,-6.22,20912800,{"date":2634,"open":2613,"high":2635,"low":2636,"close":2637,"change":2253,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-31",35.96,34.45,34.7,-2.94,17991800,{"date":2641,"open":2642,"high":2527,"low":2643,"close":2644,"change":1752,"percent_change":618,"volume":2645,"transactions":9,"vwap":2644},"2025-07-30",36.77,35.049999,35.75,15240400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1505,"percent_change":460,"volume":2652,"transactions":9,"vwap":2651},"2025-07-29",37.73,37.79,35.99,36.32,12423500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":26,"change":121,"percent_change":116,"volume":2658,"transactions":9,"vwap":26},"2025-07-28",37.65,37.69,36.68,11596100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2070,"change":1296,"percent_change":2664,"volume":2607,"transactions":9,"vwap":2070},"2025-07-25",37.19,37.25,36.26,0.92,{"date":2666,"open":2667,"high":2544,"low":2642,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-24",37.8,36.81,-1.56,-4.07,12196600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1064,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-23",37.45,38.38,37.09,38.37,4.55,10780300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1371,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-22",35.93,36.95,35.45,36.7,2.43,11713500,{"date":2689,"open":2690,"high":2536,"low":2691,"close":2692,"change":1330,"percent_change":1957,"volume":2693,"transactions":9,"vwap":2692},"2025-07-21",36.86,35.76,35.83,12000900,{"date":2695,"open":2696,"high":2697,"low":2595,"close":2698,"change":881,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-18",37.72,37.77,36.25,-2.11,13825000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":26,"change":1363,"percent_change":2706,"volume":2707,"transactions":9,"vwap":26},"2025-07-17",35.73,37.21,35.55,3.78,12813500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":309,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-16",35.33,35.85,33.77,35.68,2.76,19584200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1231,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-15",37.26,37.34,34.69,34.72,-5.75,19540200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-14",35.94,36.89,35.8,36.84,0.74,2.05,10902500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2595,"change":618,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2595},"2025-07-11",36.87,37.040001,36.060001,-4.17,14864500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2614,"percent_change":213,"volume":2746,"transactions":9,"vwap":2745},"2025-07-10",36.99,38.31,36.75,37.67,12862200,{"date":2748,"open":2749,"high":2070,"low":2750,"close":2530,"change":2214,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2530},"2025-07-09",36.64,35.92,3.08,15962200,{"date":2754,"open":2755,"high":2756,"low":2581,"close":2757,"change":1908,"percent_change":915,"volume":2758,"transactions":9,"vwap":2757},"2025-07-08",35.67,36.49,36.0099983,12798200,{"date":2760,"open":2596,"high":2761,"low":2762,"close":2574,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2574},"2025-07-07",36.78,34.62,-1.61,-4.36,19479600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":88,"percent_change":980,"volume":2772,"transactions":9,"vwap":2771},"2025-07-03",36.45,37.049999,36.31,36.91,10747200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1562,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-02",34.74,36.02,34.28,36,4.14,15351900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":111,"percent_change":1190,"volume":2787,"transactions":9,"vwap":2786},"2025-07-01",32.97,35.72,32.76,34.57,22513900,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":1787,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-30",33.93,33.34,33.54,0.36,11394300,{"date":2796,"open":2797,"high":2798,"low":2785,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-27",33.65,34.26,33.42,0.06,0.18,15712400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":923,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-26",32.22,33.43,32.16,33.36,4.61,12207300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":882,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-25",33.07,33.09,31.81,31.89,-3.16,12293300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":298,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-24",32.45,33.19,32.049999,32.93,3.16,12910300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2830,"change":574,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-23",30.5,31.92,29.76,3.57,15861500,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2000,"volume":2841,"transactions":9,"vwap":2839},"2025-06-20",31.66,31.71,30.49,30.82,-0.2,12981700,{"date":2843,"open":2829,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1578,"volume":2848,"transactions":9,"vwap":2846},"2025-06-18",31.79,30.23,31.02,0.48,11717600,{"date":2850,"open":2851,"high":2852,"low":2829,"close":2853,"change":2854,"percent_change":1113,"volume":2855,"transactions":9,"vwap":2853},"2025-06-17",30.81,31.42,30.54,-1.01,12086500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2324,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-16",31.43,32.080002,31.08,31.55,3.34,12201300,{"date":2865,"open":2866,"high":2836,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-13",30.96,30.22,30.53,-1.77,-5.48,21805100,{"date":2873,"open":2874,"high":2875,"low":2844,"close":2876,"change":277,"percent_change":742,"volume":2877,"transactions":9,"vwap":2876},"2025-06-12",32.040001,32.53,32.3,12748500,{"date":2879,"open":2880,"high":2712,"low":2881,"close":2882,"change":2377,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-11",33.62,32.55,32.7,-1.24,19599300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2887,"change":2614,"percent_change":972,"volume":2890,"transactions":9,"vwap":2887},"2025-06-10",33.11,33.55,32.8,11098900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":915,"volume":2898,"transactions":9,"vwap":2896},"2025-06-09",32.82,33.0099983,32.24,32.56,0.64,14584700,{"date":2900,"open":2901,"high":2874,"low":2902,"close":2830,"change":1562,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2830},"2025-06-06",31.76,31.38,4.69,14272700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2838,"change":2910,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2838},"2025-06-05",30.59,31.059999,29.81,0,24416900,{"date":2913,"open":2839,"high":2914,"low":2915,"close":2838,"change":2916,"percent_change":320,"volume":2917,"transactions":9,"vwap":2838},"2025-06-04",31.18,30.37,-0.28,10880800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":889,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-03",29.64,30.99,29.27,30.77,4.77,19376900,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":111,"volume":2933,"transactions":9,"vwap":2931},"2025-06-02",29.18,29.38,28.049999,29.37,0.3,10708700,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":106,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-30",29.1,29.57,28.41,29.07,-1.62,18168700,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":1380,"volume":2949,"transactions":9,"vwap":2947},"2025-05-29",29.91,29.95,28.86,29.55,0.25,16788800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1050,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-28",30.25,30.39,29.16,29.3,-3.14,12484500,{"date":2959,"open":2929,"high":2960,"low":2961,"close":2952,"change":521,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2952},"2025-05-27",30.27,28.78,7.61,14105900,{"date":2965,"open":2966,"high":2938,"low":2967,"close":2968,"change":116,"percent_change":364,"volume":2969,"transactions":9,"vwap":2968},"2025-05-23",26.95,26.92,28.11,14478500,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":1611,"volume":2977,"transactions":9,"vwap":2975},"2025-05-22",28.040001,28.91,27.73,28.43,-0.01,14321700,{"date":2979,"open":2945,"high":2953,"low":2980,"close":2981,"change":965,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-05-21",28.28,28.44,-8.44,18406900,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2908,"change":2081,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2908},"2025-05-20",30.86,31.36,30.57,0.16,9041300,{"date":2992,"open":2993,"high":2994,"low":2909,"close":2995,"change":2996,"percent_change":680,"volume":2997,"transactions":9,"vwap":2995},"2025-05-19",30.059999,31.049999,31.01,-0.43,8026900,{"date":2999,"open":2839,"high":3000,"low":3001,"close":3002,"change":2730,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-16",31.53,30.52,31.44,2.41,10596400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1004,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-15",30,30.71,29.5,30.7,1.86,8568900,{"date":3014,"open":3010,"high":3015,"low":3007,"close":3016,"change":342,"percent_change":965,"volume":3017,"transactions":9,"vwap":3016},"2025-05-14",30.9,30.14,10677900,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1296,"percent_change":2214,"volume":3024,"transactions":9,"vwap":3023},"2025-05-13",31.1,31.37,30.65,30.95,12638800,{"date":3026,"open":2921,"high":2987,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-12",29.78,30.61,2.91,10.51,22020900,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":2840,"percent_change":1843,"volume":3038,"transactions":9,"vwap":3037},"2025-05-09",28,28.32,27.36,27.7,10518500,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-08",27.32,28.51,26.71,27.9,1.54,5.84,14125600,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":1205,"volume":3055,"transactions":9,"vwap":3053},"2025-05-07",26.67,26.86,25.86,26.36,0.22,18663100,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":906,"percent_change":450,"volume":3062,"transactions":9,"vwap":3061},"2025-05-06",26.08,26.87,25.7,26.14,10774500,{"date":3064,"open":3065,"high":3066,"low":3050,"close":3067,"change":126,"percent_change":2235,"volume":3068,"transactions":9,"vwap":3067},"2025-05-05",26.88,27.67,27.059999,9449900,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":979,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-02",26.82,27.95,26.75,27.64,6.64,12314500,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-01",25.77,26.56,25.02,25.92,0.46,1.81,17956900,{"date":3087,"open":3088,"high":3089,"low":177,"close":3090,"change":2175,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-04-30",24.81,25.72,25.46,-1.93,16656100,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1743,"percent_change":979,"volume":3099,"transactions":9,"vwap":3098},"2025-04-29",25.32,26.27,24.78,25.96,10380900,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":2932,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-04-28",25.36,26,24.59,25.52,1.19,11542100,{"date":181,"open":3109,"high":3110,"low":3111,"close":3112,"change":2213,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},24.68,25.28,24.22,25.22,2.19,13165300]