[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLQ":3,"homepage-market-summary":30,"stock-historical-TSLQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLQ","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},"Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.2915,1.91842,"Annual",{"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},16.99,16.92,17.28,16.591,16.74,0.25,1.49,4543704.937626,29.76,14.775,11709400.532166848,14.8,1063,{"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":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},100.695,11750403,4288897037.573879,-79.06,"2025-04-25",[183,186,196,207,218,228,239,250,261,271,282,291,300,311,322,333,343,354,364,374,384,392,403,413,423,433,442,452,462,473,483,493,504,514,525,536,547,558,568,579,590,601,612,623,634,645,655,665,676,687,697,707,717,728,739,749,758,767,777,786,796,806,817,826,833,841,847,856,865,873,879,888,897,905,914,922,928,935,944,952,959,968,976,985,993,997,1006,1014,1022,1030,1039,1046,1053,1062,1068,1074,1082,1089,1096,1102,1109,1117,1125,1132,1137,1143,1150,1159,1166,1174,1181,1188,1196,1205,1212,1219,1226,1235,1242,1250,1258,1266,1273,1281,1290,1297,1304,1313,1322,1331,1339,1348,1355,1364,1372,1381,1388,1397,1405,1413,1421,1428,1433,1441,1448,1456,1464,1470,1477,1484,1490,1496,1503,1509,1518,1527,1534,1541,1547,1551,1558,1565,1573,1578,1585,1593,1600,1607,1614,1621,1629,1635,1642,1650,1657,1662,1666,1673,1680,1685,1692,1701,1706,1711,1718,1723,1729,1736,1743,1748,1754,1758,1764,1770,1777,1783,1790,1797,1805,1812,1819,1827,1835,1840,1847,1855,1862,1868,1874,1881,1888,1891,1899,1907,1914,1922,1929,1937,1946,1953,1960,1968,1976,1982,1990,1999,2006,2012,2021,2028,2036,2043,2047,2052,2059,2066,2070,2076,2084,2093,2101,2109,2118,2122,2130,2138,2145,2152,2157,2165,2169,2177,2183,2191,2198,2204,2210,2215,2220,2226,2233,2241,2248,2251,2257,2265,2274,2281,2289,2298,2307,2315,2322,2330,2338,2346,2353,2362,2371,2378,2386,2393,2402,2411,2419,2427,2435,2443,2451,2457,2464,2471,2478,2485,2491,2500,2508,2516,2524,2533,2540,2548,2557,2565,2574,2581,2590,2596,2604,2611,2617,2625,2631,2639,2648,2656,2663,2672,2679,2688,2697,2704,2711,2717,2725,2732,2741,2747,2755,2764,2771,2779,2787,2794,2802,2810,2816,2825,2834,2841,2849,2856,2864,2872,2879,2887,2893,2902,2909,2915,2921,2928,2934,2942,2950,2957,2966,2973,2981,2988,2997,3005,3014,3022,3030],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},17785,17.0371,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",16.62,16.9203,16.49,-0.14,-0.83,3921133.448548,16629,16.7214,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",17.81,18.2,16.635,16.88,-0.78,-4.42,5200188.852934,22097,17.106,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",18.815,18.86,17.23,17.66,-1.79,-9.2,7060350.985501,31236,17.6477,{"date":219,"open":220,"high":221,"low":210,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",19.27,19.49,19.45,0.05,0.26,3473676.907499,19807,19.181,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",19.71,20.38,19.3435,19.4,-0.19,-0.97,3478152.848742,17917,19.8501,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",19.04,19.73,18.98,19.59,0.49,2.57,2762390.981485,15333,19.5086,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",18.1,19.16,17.96,19.1,1.39,7.85,3309890.339921,17597,18.6818,{"date":262,"open":263,"high":252,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",16.56,16.37,17.71,0.54,3.15,6240578.69372,38503,17.4871,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",17.22,17.365,16.685,17.17,0.2,1.18,5441068.714322,20285,17.0932,{"date":283,"open":17,"high":284,"low":285,"close":286,"change":121,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",17.19,16.39,16.97,-0.7,4822472.298293,21381,16.8577,{"date":292,"open":293,"high":294,"low":295,"close":293,"change":116,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",17.09,17.63,16.9305,-1.84,4260829.660045,20748,17.196,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",17.77,17.82,17.095,17.41,-1.09,-5.89,5590736.752656,29501,17.4337,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",18.01,18.85,17.85,18.5,0.17,0.93,5226354.62135,29169,18.3881,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",18.17,18.625,17.46,18.33,-0.85,-4.43,6124439.645269,35729,18.123,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":192,"volume":340,"transactions":341,"vwap":342},"2026-09-16",19.19,19.5099,18.425,19.18,-0.16,9282100.691159,35167,18.8572,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",19.12,19.605,18.73,19.34,0.27,1.42,5753280.527917,34776,19.1007,{"date":355,"open":356,"high":220,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",18.99,18.21,19.07,0.66,3.59,4917942.473994,23310,18.856,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":234,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",18.56,18.7948,18.081,18.41,-1.02,4733806.474856,24526,18.4366,{"date":375,"open":376,"high":338,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",18.91,18.04,18.6,0.43,2.37,5668086.838246,29854,18.4819,{"date":385,"open":386,"high":387,"low":326,"close":324,"change":388,"percent_change":317,"volume":389,"transactions":390,"vwap":391},"2026-09-09",18.12,18.2291,0.03,5596463.357522,30764,17.9503,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",19.36,19.51,17.8,18.14,-1.57,-7.97,7358773.484897,40997,18.5554,{"date":404,"open":405,"high":406,"low":407,"close":230,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",18.92,19.95,18.7,2.11,11.99,7308318.531747,34997,19.3538,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",18.76,16.76,17.6,-2.15,-10.89,13055668.271857,79271,17.4811,{"date":424,"open":221,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",20.53,19.39,19.75,-0.09,-0.45,4917902.21509,38531,20.0643,{"date":434,"open":435,"high":436,"low":335,"close":437,"change":278,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",19.35,20.16,19.84,6.32,5526806.260718,30257,19.6848,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",21.12,18.53,18.66,-2.26,-10.8,9430699.156648,58617,19.174,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":359,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",19.98,21.34,19.79,20.92,3.26,4071197.882549,32296,20.5563,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",21.36,21.38,20.125,20.26,-1.08,-5.06,5480493.148389,53181,20.5484,{"date":474,"open":475,"high":476,"low":477,"close":455,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",21.4,21.73,20.63,0.51,2.45,4320999.333739,35168,21.294,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":121,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",20.86,20.93,20.01,20.83,-0.57,4312658.708999,48960,20.5642,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",19.58,21.0216,19.44,20.95,1.47,7.55,3778309.607239,24226,20.3104,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":131,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",21.09,21.45,19.0188,19.48,-10.06,8660090.931024,68454,19.8273,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",21.55,22.42,21.41,21.66,0.7,3.34,3878129.54717,37302,21.8406,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",22.62,23.055,20.905,20.96,-1.95,-8.51,5089424.226297,48413,21.8633,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",23.38,23.65,22.41,22.91,0.35,1.55,4043382.492722,35793,22.8958,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",22.375,22.8,21.765,22.56,0.4,1.81,2883976.509826,31065,22.3906,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":66,"volume":565,"transactions":566,"vwap":567},"2026-08-14",22.165,23.1099,20.9801,22.16,-0.29,12247716.187797,92366,22.3375,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",24.35,24.66,22.23,22.45,-1.87,-7.69,3864106.482887,35155,23.2087,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",23.25,24.855,23.18,24.32,0.75,3.18,2466918.211727,27642,24.3094,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",23.54,24.025,23.08,23.57,-0.27,-1.13,2996721.504002,33811,23.5511,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",24.445,24.48,23.66,23.84,-0.31,-1.28,2685260.870929,32825,24.0284,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",25.15,25.3154,23.33,24.15,-1.44,-5.63,4129930.260117,57903,24.2449,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",25.96,26.22,25.06,25.59,0.29,1.15,3064696.022645,39928,25.5774,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",24.96,25.465,24.45,25.3,0.9,3.69,3482160.819873,42519,25.0192,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":192,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",24.925,25.4487,24.07,24.4,-3.29,4054949.438845,47858,24.7611,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":574,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",27.15,27.24,24.78,25.23,-6.9,4084935.797323,42087,25.4935,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",27.35,28.75,26.3605,27.1,-0.42,-1.53,4053771.087632,50131,27.5792,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",28.725,29.01,27.11,27.52,-2.1,-7.09,5307712.885806,60757,27.9969,{"date":688,"open":689,"high":25,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",27.99,27.67,29.62,1.66,5.94,4888804.803407,49831,28.7424,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":542,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",28.27,29.14,27.29,27.96,1.27,4910110.414906,47857,28.3152,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":380,"volume":714,"transactions":715,"vwap":716},"2026-07-27",26.89,28.458619,26.27,27.61,0.64,5565067.92822,55281,27.5439,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",25.68,28,25.34,26.97,1.11,4.29,11014377.356774,83339,27.079,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",23.6,26.275,23.48,25.86,5.82,29.04,13528294.420335,88245,24.9778,{"date":740,"open":741,"high":742,"low":233,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",19.87,20.1405,20.04,0.52,2.66,4692019.031224,28614,20.1092,{"date":750,"open":751,"high":425,"low":752,"close":753,"change":370,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",20.385,18.955,19.52,-4.97,4511783.599652,31485,19.5126,{"date":759,"open":760,"high":761,"low":314,"close":762,"change":630,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",18.88,20.565,20.54,5.93,5204560.444645,29702,19.9827,{"date":768,"open":769,"high":770,"low":771,"close":426,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-17",19.31,19.7398,18.9499,0.97,5.27,6094374.912001,38646,19.3426,{"date":778,"open":779,"high":780,"low":377,"close":781,"change":782,"percent_change":692,"volume":783,"transactions":784,"vwap":785},"2026-07-16",18.31,18.965,18.42,0.3,8725438.114368,39948,18.4769,{"date":787,"open":788,"high":789,"low":790,"close":386,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",17.65,18.455,17.02,0.16,0.89,6024511.137662,31156,17.8651,{"date":797,"open":798,"high":799,"low":800,"close":254,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-14",17.67,18.08,17.4,-0.11,-0.61,5792331.421757,31111,17.8325,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-13",17.24,18.35,17.18,18.07,1.09,6.42,6611968.058829,31657,17.9934,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-10",16.75,17.395,16.539,16.98,-0.1,-0.59,7727400,{"date":827,"open":828,"high":445,"low":286,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",18.27,17.08,-1.17,-6.41,6478300,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",17.765,18.54,18.25,0.8,4.58,5313300,{"date":842,"open":285,"high":843,"low":844,"close":845,"change":703,"percent_change":257,"volume":846,"transactions":9,"vwap":845},"2026-07-07",17.54,16.2,17.45,7120900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-06",18.28,18.94,16.155,16.18,-2.5,-13.38,9390800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",15.97,18.96,15.69,18.68,2.47,15.24,14438300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":671,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-07-01",16.5,16.77,15.62,16.21,-2.53,10250000,{"date":874,"open":396,"high":396,"low":875,"close":876,"change":287,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-30",16.26,16.63,-4.04,9251000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",20.62,20.88,17.16,17.33,-3.57,-17.08,8445300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",21.89,22.09,19.925,20.9,-0.43,-2.02,5845300,{"date":898,"open":899,"high":900,"low":893,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-25",21.35,21.78,21.33,0.02,0.09,4190900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",20.82,21.565,20.325,21.31,0.68,3.3,4828200,{"date":915,"open":916,"high":917,"low":918,"close":477,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":477},"2026-06-23",19.63,20.868,19.62,2.14,11.57,5390300,{"date":923,"open":222,"high":509,"low":924,"close":925,"change":671,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-22",17.585,18.49,-2.22,9019900,{"date":929,"open":253,"high":930,"low":931,"close":376,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":376},"2026-06-18",20.44,18.72,-0.38,-1.97,6828400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",18.835,19.53,18.46,19.29,0.76,4.1,7682400,{"date":945,"open":946,"high":947,"low":948,"close":445,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":445},"2026-06-16",18.59,18.89,17.87,0.57,3.17,7433500,{"date":953,"open":954,"high":327,"low":955,"close":254,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":254},"2026-06-15",17.89,17.57,-0.41,-2.23,9397800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",19.09,20.28,18.36,18.37,-0.73,-3.82,11822000,{"date":969,"open":970,"high":971,"low":972,"close":255,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":255},"2026-06-11",20.29,21.11,18.29,-1.92,-9.13,9508900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",20.059999,21.54,19.495,21.02,1.48,7.57,8910800,{"date":986,"open":987,"high":988,"low":955,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",18.24,20.631,19.54,1.12,6.08,9674300,{"date":994,"open":427,"high":741,"low":313,"close":781,"change":995,"percent_change":974,"volume":996,"transactions":9,"vwap":781},"2026-06-08",-1.85,8858300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",17.74,20.47,17.39,20.27,2.36,13.18,8531000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":379,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-04",17.79,18.02,17.27,17.91,2.46,5872500,{"date":1015,"open":1016,"high":252,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",17.88,16.67,17.48,0.01,0.06,7928500,{"date":1023,"open":1024,"high":809,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",17.98,17.43,17.47,-0.68,-3.75,6720000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",17.26,18.18,17.11,18.15,1.51,9.07,6722400,{"date":1040,"open":1041,"high":810,"low":1042,"close":1043,"change":73,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-29",16.33,16.249,16.64,2.91,7958000,{"date":1047,"open":190,"high":1048,"low":1049,"close":1050,"change":121,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-28",16.59,16.030001,16.17,-0.74,6079400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",16.09,16.66,15.88,16.29,-0.53,-3.15,9807400,{"date":1063,"open":829,"high":305,"low":1064,"close":1065,"change":802,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-26",16.675,16.82,-3.5,10138400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1025,"change":1027,"percent_change":1028,"volume":1073,"transactions":9,"vwap":1025},"2026-05-22",17.7,17.9,16.95,10798900,{"date":1075,"open":265,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",18.55,17.32,18.11,-0.06,-0.33,8118000,{"date":1083,"open":1084,"high":1085,"low":1035,"close":324,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":324},"2026-05-20",19.08,19.2,-1.25,-6.44,8403200,{"date":1090,"open":753,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1044,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",20.39,19.28,19.42,0.55,9794200,{"date":1097,"open":799,"high":220,"low":1098,"close":1099,"change":111,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-18",17.94,18.87,5.77,14857600,{"date":1103,"open":822,"high":1104,"low":1105,"close":1106,"change":543,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-15",17.86,16.93,17.84,9.52,10554800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1058,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1058},"2026-05-14",16.059999,16.446,15.66,0.14,0.87,10611800,{"date":1118,"open":1119,"high":884,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",16.81,15.51,16.15,-0.92,-5.39,17372100,{"date":1126,"open":1127,"high":1016,"low":1049,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",16.485,17.07,0.86,5.31,13900400,{"date":1133,"open":799,"high":836,"low":1057,"close":870,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":870},"2026-05-11",-1.39,-7.9,18305800,{"date":1138,"open":1139,"high":1139,"low":1140,"close":417,"change":672,"percent_change":1141,"volume":1142,"transactions":9,"vwap":417},"2026-05-08",18.63,17.325,-8,15826800,{"date":1144,"open":989,"high":1145,"low":407,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",20.1,19.13,-1.35,-6.59,12053500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",21.87,22.07,20.14,20.48,-1,-4.66,7632300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":542,"percent_change":692,"volume":1165,"transactions":9,"vwap":1164},"2026-05-05",20.865,21.52,20.12,21.48,6283500,{"date":1167,"open":518,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",21.97,20.91,21.13,-0.18,-0.84,6934600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":910,"change":468,"percent_change":1179,"volume":1180,"transactions":9,"vwap":910},"2026-05-01",22.27,22.63,20.499,-4.82,10124400,{"date":1182,"open":1183,"high":649,"low":1184,"close":1185,"change":306,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-30",23.51,21.99,22.39,-4.64,8397300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":732,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":732},"2026-04-29",23.17,23.825,23.07,0.38,1.65,6715000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-28",23.26,23.5,22.335,23.1,0.37,1.63,8335700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":116,"percent_change":1134,"volume":1211,"transactions":9,"vwap":1210},"2026-04-27",23.58,24.56,22.51,22.73,9309400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":101,"percent_change":608,"volume":1218,"transactions":9,"vwap":1217},"2026-04-24",23.46,23.75,22.25,23.049999,9690100,{"date":1220,"open":1221,"high":1222,"low":1153,"close":1223,"change":1036,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-23",23.175,23.956,23.35,6.91,19600200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",21.85,22.059999,21.185,21.84,-0.08,-0.36,10729600,{"date":1236,"open":1237,"high":1238,"low":971,"close":1239,"change":911,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-21",21.21,22.055,21.92,3.2,9227300,{"date":1243,"open":1244,"high":1245,"low":437,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-20",20.24,21.68,21.24,0.83,4.07,10851600,{"date":1251,"open":486,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-17",21.44,19.465,20.41,-1.33,-6.12,15424000,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",21.18,22.499,21.74,0.36,1.68,13444800,{"date":1267,"open":1268,"high":1269,"low":981,"close":465,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":465},"2026-04-15",24.885,25.47,-3.86,-15.29,24252000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":213,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-14",26.28,26.68,24.71,25.24,-6.62,10267600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-13",27.44,27.64,26.42,27.030001,-0.55,-1.99,8803900,{"date":1291,"open":1292,"high":1293,"low":667,"close":1294,"change":1295,"percent_change":995,"volume":1296,"transactions":9,"vwap":1294},"2026-04-10",27.98,28.57,27.58,-0.52,7742800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":932,"percent_change":1255,"volume":1303,"transactions":9,"vwap":1302},"2026-04-09",28.55,29.48,27.56,28.1,9996400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-08",25.19,29.065001,25.084999,28.48,0.53,1.9,10960100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",28.02,29.38,27.73,27.95,0.96,3.56,10964800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",25.6,27.875,24.8,26.99,1.14,4.41,12131300,{"date":1332,"open":1333,"high":1334,"low":571,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",25.45,26.042999,25.85,2.53,10.85,9997100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",23.64,24.265,23.075001,23.32,-1.27,-5.16,7688500,{"date":1349,"open":1350,"high":1351,"low":570,"close":1352,"change":1353,"percent_change":974,"volume":1354,"transactions":9,"vwap":1352},"2026-03-31",26.115,26.14,24.59,-2.47,9071100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-30",25.535,27.53,25.35,27.059999,0.95,3.64,7228100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":256,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-27",25.08,26.43,25.077999,26.11,5.62,9035600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",23.59,24.77,23.27,24.72,1.64,7.11,9443200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":594,"change":150,"percent_change":1386,"volume":1387,"transactions":9,"vwap":594},"2026-03-25",22.59,23.19,21.83,-1.49,9701700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",24.26,24.28,22.89,23.43,-0.26,-1.1,9522900,{"date":1398,"open":1399,"high":1400,"low":1192,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",24.775,24.79,23.69,-1.78,-6.99,11786400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1269,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1269},"2026-03-20",24.040001,25.91,24,1.56,6.52,8857400,{"date":1414,"open":1190,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-19",24.08,23.15,23.91,1.43,6.36,7942300,{"date":1422,"open":1423,"high":1424,"low":464,"close":1425,"change":520,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-18",21.795,22.53,22.48,3.21,6622900,{"date":1429,"open":1430,"high":1431,"low":1245,"close":900,"change":956,"percent_change":995,"volume":1432,"transactions":9,"vwap":900},"2026-03-17",22.175,22.47,5372700,{"date":1434,"open":1435,"high":1436,"low":1246,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",22.12,22.31,22.19,-0.49,-2.16,6652200,{"date":1442,"open":900,"high":1443,"low":1245,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-13",22.81,22.68,0.45,2.02,10198200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":572,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":572},"2026-03-12",21.195,22.267,21.07,1.32,6.31,8449000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1169,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1169},"2026-03-11",21.53,21.56,19.99,-0.95,-4.35,11971700,{"date":1465,"open":979,"high":1466,"low":1467,"close":1468,"change":1079,"percent_change":596,"volume":1469,"transactions":9,"vwap":1468},"2026-03-10",21.975,21.049999,21.86,11266100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1239,"change":38,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1239},"2026-03-09",22.88,23.835,21.59,-0.99,14756500,{"date":1478,"open":1479,"high":1480,"low":1458,"close":1481,"change":318,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-06",21.985,22.38,22.14,4.38,11991400,{"date":1485,"open":1486,"high":1385,"low":1487,"close":1237,"change":72,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1237},"2026-03-05",21.61,20.875,0.33,9891100,{"date":1491,"open":891,"high":573,"low":1492,"close":1493,"change":398,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-04",20.871,21.14,-6.91,15103500,{"date":1497,"open":517,"high":1214,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-03",22.29,22.71,1.16,5.38,14982100,{"date":1504,"open":1505,"high":1416,"low":1506,"close":516,"change":1507,"percent_change":116,"volume":1508,"transactions":9,"vwap":516},"2026-03-02",22.935,21.417,-0.07,13738500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",21.575,22.066,21.15,21.62,0.63,3,9457500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-26",20.415,21.46,20.2,20.99,0.85,4.22,9838100,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1154,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1154},"2026-02-25",20.665,19.83,-0.82,-3.91,7896200,{"date":1535,"open":1536,"high":572,"low":1537,"close":530,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":530},"2026-02-24",22.025,20.78,-1.03,-4.68,11431800,{"date":1542,"open":1246,"high":1543,"low":1544,"close":1184,"change":1545,"percent_change":734,"volume":1546,"transactions":9,"vwap":1184},"2026-02-23",22.575,21.2,1.21,13999200,{"date":1548,"open":1549,"high":475,"low":1155,"close":1537,"change":1019,"percent_change":223,"volume":1550,"transactions":9,"vwap":1537},"2026-02-20",21.135,16697900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1079,"percent_change":564,"volume":1557,"transactions":9,"vwap":1556},"2026-02-19",21.23,21.539,20.42,20.77,13008400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":488,"change":1563,"percent_change":234,"volume":1564,"transactions":9,"vwap":488},"2026-02-18",20.84,20.98,20.25,-0.04,9841200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":359,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-17",20.71,21.858,20.58,20.87,3.27,13241200,{"date":1574,"open":425,"high":1560,"low":495,"close":1575,"change":1563,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-13",20.21,-0.2,14571600,{"date":1579,"open":1580,"high":1581,"low":445,"close":1562,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1562},"2026-02-12",19.055,20.51,1.01,5.25,13365600,{"date":1586,"open":1587,"high":1588,"low":316,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-11",19.25,19.989,19.24,-0.28,-1.43,11312800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":753,"change":95,"percent_change":1598,"volume":1599,"transactions":9,"vwap":753},"2026-02-10",20.185,20.31,19.32,-3.79,12420600,{"date":1601,"open":981,"high":1602,"low":1603,"close":970,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":970},"2026-02-09",21.285,19.875,-0.62,-2.97,12068600,{"date":1608,"open":1238,"high":1609,"low":1610,"close":1169,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1169},"2026-02-06",22.401,20.515,-1.56,-6.94,12829600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1431,"change":318,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1431},"2026-02-05",22.49,23.49,21.95,4.32,13445100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":979,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":979},"2026-02-04",20.17,22.173,19.835,1.52,7.59,22169200,{"date":1630,"open":1631,"high":1632,"low":426,"close":1633,"change":1019,"percent_change":223,"volume":1634,"transactions":9,"vwap":1633},"2026-02-03",19.8,20.79,20.02,23165200,{"date":1636,"open":1637,"high":1638,"low":989,"close":487,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":487},"2026-02-02",20.07,20.67,0.77,4,13808000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1589,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1589},"2026-01-30",19.72,20.0049992,18.32,-1.36,-6.6,21110200,{"date":1651,"open":931,"high":1537,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-29",18.51,20.6,1.29,6.68,14693500,{"date":1658,"open":1659,"high":426,"low":1660,"close":769,"change":145,"percent_change":823,"volume":1661,"transactions":9,"vwap":769},"2026-01-28",19.26,18.67,12356300,{"date":1663,"open":415,"high":348,"low":415,"close":1664,"change":553,"percent_change":408,"volume":1665,"transactions":9,"vwap":1664},"2026-01-27",19.33,7354900,{"date":1667,"open":324,"high":1668,"low":324,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-26",19.02,18.93,1.1,6.17,7887900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":388,"percent_change":317,"volume":1679,"transactions":9,"vwap":1678},"2026-01-23",17.965,18.23,17.575,17.83,12840100,{"date":1681,"open":961,"high":1597,"low":1008,"close":396,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":396},"2026-01-22",-1.62,-8.34,15914200,{"date":1686,"open":1687,"high":1688,"low":415,"close":1093,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1093},"2026-01-21",20.37,20.575,-1.19,-5.77,18489800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-20",19.74,20.76,19.61,20.61,1.61,8.47,18425800,{"date":1702,"open":1703,"high":1085,"low":1033,"close":1704,"change":72,"percent_change":1202,"volume":1705,"transactions":9,"vwap":1704},"2026-01-16",18.845,19,10466800,{"date":1707,"open":407,"high":1708,"low":1709,"close":1669,"change":72,"percent_change":1202,"volume":1710,"transactions":9,"vwap":1669},"2026-01-15",18.981,18.34,9003700,{"date":1712,"open":1713,"high":220,"low":1714,"close":210,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":210},"2026-01-14",18.57,18.48,0.65,3.57,11751300,{"date":1719,"open":1720,"high":1721,"low":1678,"close":357,"change":1114,"percent_change":1639,"volume":1722,"transactions":9,"vwap":357},"2026-01-13",17.99,18.459,10019300,{"date":1724,"open":407,"high":1725,"low":1726,"close":811,"change":101,"percent_change":1727,"volume":1728,"transactions":9,"vwap":811},"2026-01-12",18.969,17.61,-1.63,14503900,{"date":1730,"open":335,"high":1731,"low":1732,"close":964,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":964},"2026-01-09",19.67,18.025,-0.8,-4.17,15018500,{"date":1737,"open":1738,"high":1739,"low":1084,"close":1740,"change":956,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-08",19.9,20.216,19.17,-2.09,14591200,{"date":1744,"open":338,"high":495,"low":1745,"close":495,"change":317,"percent_change":1746,"volume":1747,"transactions":9,"vwap":495},"2026-01-07",18.95,0.88,14007200,{"date":1749,"open":963,"high":1750,"low":1676,"close":1751,"change":499,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-06",19.76,19.41,8.19,21641900,{"date":1755,"open":779,"high":1076,"low":1756,"close":1098,"change":830,"percent_change":1256,"volume":1757,"transactions":9,"vwap":1098},"2026-01-05",17.431,18279200,{"date":1759,"open":1760,"high":348,"low":1018,"close":1761,"change":1361,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-02",17.52,19.11,5.23,25475000,{"date":1765,"open":798,"high":1766,"low":1767,"close":1768,"change":1263,"percent_change":1446,"volume":1769,"transactions":9,"vwap":1768},"2025-12-31",18.19,17.64,18.16,14643000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":396,"change":1775,"percent_change":1003,"volume":1776,"transactions":9,"vwap":396},"2025-12-30",17.3,17.839,17.14,0.41,21974300,{"date":1778,"open":819,"high":1779,"low":21,"close":1001,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1001},"2025-12-29",17.42,1.06,6.49,21189600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1041,"change":911,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1041},"2025-12-26",15.67,16.4,15.435,4.35,17022500,{"date":1791,"open":1792,"high":870,"low":1793,"close":1794,"change":902,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-24",15.455,15.31,15.65,0.13,14861200,{"date":1798,"open":1799,"high":1800,"low":863,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-23",15.4,15.82,15.63,0.21,1.36,17046300,{"date":1806,"open":1807,"high":1113,"low":26,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-22",15.37,15.42,-2.44,-13.66,24627500,{"date":1813,"open":1077,"high":1814,"low":1815,"close":1104,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1104},"2025-12-19",18.315,17.2,0.18,1.02,19523600,{"date":1820,"open":1821,"high":1822,"low":829,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-18",18.13,18.518,17.68,-1.3,-6.85,30666900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":243,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":243},"2025-12-17",17.51,19.059999,17.01,1.59,9.14,34269100,{"date":1836,"open":1837,"high":1587,"low":1032,"close":1001,"change":597,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1001},"2025-12-16",18.755,-6.1,29499400,{"date":1841,"open":1842,"high":338,"low":254,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-15",19.035,18.52,-1.4,-7.03,30398400,{"date":1848,"open":1849,"high":516,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-12",20.97,19.56,19.92,-1.14,-5.41,22103200,{"date":1856,"open":882,"high":1857,"low":1858,"close":1859,"change":379,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-11",21.65,20.85,21.059999,2.08,11052600,{"date":1863,"open":1864,"high":465,"low":1865,"close":477,"change":824,"percent_change":1866,"volume":1867,"transactions":9,"vwap":477},"2025-12-10",21.155,20.13,-2.78,14052200,{"date":1869,"open":1870,"high":1871,"low":425,"close":1872,"change":1287,"percent_change":871,"volume":1873,"transactions":9,"vwap":1872},"2025-12-09",22,22.168,21.22,13867900,{"date":1875,"open":506,"high":1876,"low":1570,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-08",22.155,21.77,1.38,6.77,11661200,{"date":1882,"open":1569,"high":1883,"low":1884,"close":1091,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1091},"2025-12-05",20.69,20.049999,-0.03,-0.15,11836900,{"date":1889,"open":1487,"high":1602,"low":1520,"close":1555,"change":1051,"percent_change":1066,"volume":1890,"transactions":9,"vwap":1555},"2025-12-04",13583000,{"date":1892,"open":1893,"high":1894,"low":1467,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-03",22.74,22.83,21.16,-1.9,-8.24,21179200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1715,"volume":1906,"transactions":9,"vwap":1904},"2025-12-02",22.865,23.785,22.22,23.059999,0.15,15275800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":541,"change":1019,"percent_change":1912,"volume":1913,"transactions":9,"vwap":541},"2025-12-01",23.425,23.447,22.552,0.04,12251300,{"date":1915,"open":1916,"high":1917,"low":527,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-28",23.3,23.345,22.9,-0.39,-1.67,8646700,{"date":1923,"open":730,"high":1924,"low":1925,"close":1926,"change":1531,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-26",24.41,23.24,23.29,-3.4,14552000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":38,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-25",24.7,25.67,23.99,24.11,-0.9,19323900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-24",26.56,26.7,23.755,24.33,-3.77,-13.42,25488500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1302,"change":266,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1302},"2025-11-21",26.61,29.15,26.52,1.96,25162000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1301,"change":278,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1301},"2025-11-20",25.0049992,27.605,23.21,4.47,32468900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1386,"volume":1967,"transactions":9,"vwap":1965},"2025-11-19",26.12,27.12,25.38,26.38,-0.4,15590600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1582,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-18",26.26,27.7,25.79,26.78,3.92,20496900,{"date":1977,"open":670,"high":670,"low":606,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-17",25.77,-0.6,-2.28,23642000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":101,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-14",28.78,29.22,25.332,26.37,-1.12,27449700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-13",24.38,27.275,24.22,26.67,3.13,13.3,19972600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":592,"change":2004,"percent_change":1248,"volume":2005,"transactions":9,"vwap":592},"2025-11-12",22.36,23.96,22.35,0.92,10634700,{"date":2007,"open":527,"high":2008,"low":2009,"close":527,"change":949,"percent_change":2010,"volume":2011,"transactions":9,"vwap":527},"2025-11-11",23.34,22.33,2.59,11202200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-10",22.715,23.359,21.57,22.049999,-1.73,-7.28,19415300,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":1194,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-07",22.95,24.537,23.78,7.46,22420900,{"date":2029,"open":2030,"high":1201,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-06",20.73,20.23,22.13,1.44,6.96,25484500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1883,"change":2041,"percent_change":1141,"volume":2042,"transactions":9,"vwap":1883},"2025-11-05",21.71,22.86,20.281,-1.8,18875100,{"date":2044,"open":1486,"high":1424,"low":971,"close":1616,"change":408,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1616},"2025-11-04",10.35,19383100,{"date":2048,"open":2016,"high":2049,"low":1603,"close":231,"change":597,"percent_change":2050,"volume":2051,"transactions":9,"vwap":231},"2025-11-03",21.76,-5.25,18302100,{"date":2053,"open":1424,"high":2054,"low":465,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-31",22.856,21.51,-1.7,-7.32,17834600,{"date":2060,"open":2061,"high":2062,"low":1231,"close":1957,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1957},"2025-10-30",22.21,23.251,1.94,9.12,14436200,{"date":2067,"open":1493,"high":1229,"low":1858,"close":2068,"change":1079,"percent_change":1590,"volume":2069,"transactions":9,"vwap":2068},"2025-10-29",21.27,14917700,{"date":2071,"open":890,"high":2072,"low":2073,"close":901,"change":95,"percent_change":2074,"volume":2075,"transactions":9,"vwap":901},"2025-10-28",22.2,20.75,-3.48,25272100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1741,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-27",23.52,23.63,21.28,22.1,-8.64,25341300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-24",22.85,24.54,22.391,24.19,1.54,6.8,19529600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1395,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-23",25.76,26.425,22.6,22.65,-4.63,33131900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1215,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1215},"2025-10-22",23.255,24.76,23.040001,0.44,1.89,28107900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-21",22.98,23.385,22.645,23.31,0.48,2.1,10331900,{"date":2119,"open":581,"high":1207,"low":1383,"close":1894,"change":1172,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1894},"2025-10-20",-3.55,13014100,{"date":2123,"open":2124,"high":2125,"low":1214,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-17",25.275,25.5,23.67,-1.23,-4.94,20122433,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":585,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-16",24.21,25.74,23.73,24.9,3.11,16174733,{"date":2139,"open":2140,"high":2141,"low":1207,"close":617,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":617},"2025-10-15",24.24,25.2,-0.72,-2.9,14770000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":585,"percent_change":2136,"volume":2151,"transactions":9,"vwap":2150},"2025-10-14",25.17,26.127,24.3,24.87,17739733,{"date":2153,"open":2133,"high":626,"low":1409,"close":2154,"change":1605,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-13",24.12,-10.96,20608533,{"date":2158,"open":638,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-10",27.27,23.7,27.09,2.55,10.39,26508600,{"date":2166,"open":636,"high":2167,"low":638,"close":2087,"change":1263,"percent_change":23,"volume":2168,"transactions":9,"vwap":2087},"2025-10-09",25.584,15796033,{"date":2170,"open":1942,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-08",25.731,23.88,24.18,-0.63,-2.54,17149967,{"date":2178,"open":2008,"high":2135,"low":2039,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-07",24.81,2.04,8.96,22573633,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-06",24.27,24.75,22.77,-2.76,-10.81,20256600,{"date":2192,"open":2193,"high":2161,"low":1341,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-03",24.059999,25.53,0.69,2.78,27915733,{"date":2199,"open":507,"high":2150,"low":507,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-02",24.84,2.28,10.11,30083000,{"date":2205,"open":2149,"high":2206,"low":572,"close":552,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":552},"2025-10-01",24.57,-1.59,-6.58,24751333,{"date":2211,"open":604,"high":2212,"low":2213,"close":617,"change":121,"percent_change":1438,"volume":2214,"transactions":9,"vwap":617},"2025-09-30",25.401,24.09,15287667,{"date":2216,"open":617,"high":1377,"low":2217,"close":2185,"change":1080,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2185},"2025-09-29",23.445,-1.34,15676533,{"date":2221,"open":2222,"high":1360,"low":2223,"close":2223,"change":682,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-26",26.13,24.6,-7.87,26512567,{"date":2227,"open":2228,"high":2229,"low":1964,"close":1940,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1940},"2025-09-25",25.395,27.21,2.16,8.8,23257267,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2087,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2087},"2025-09-24",26.19,26.31,24.39,-2.13,-7.99,25263500,{"date":2242,"open":2243,"high":2244,"low":2135,"close":1995,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1995},"2025-09-23",25.035,26.94,0.99,3.86,16650433,{"date":2249,"open":1350,"high":2236,"low":1942,"close":719,"change":370,"percent_change":966,"volume":2250,"transactions":9,"vwap":719},"2025-09-22",23472367,{"date":2252,"open":658,"high":2159,"low":2253,"close":1940,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1940},"2025-09-19",26.25,-1.2,-4.3,20368267,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":723,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-18",26.4,27.93,26.01,27.9,4.14,18769500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-17",28.08,28.86,26.46,26.79,-0.54,-1.98,24753267,{"date":2275,"open":2276,"high":2277,"low":1963,"close":2278,"change":2207,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-16",28.35,28.74,27.33,-5.5,20400067,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":926,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-15",26.85,30.138,26.49,28.92,-7.13,35040967,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-12",36.105,36.21,31.049999,31.14,-5.4,-14.78,27033133,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-11",40.95,41.58,36.48,36.54,-4.95,-11.93,18693600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":46,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-10",40.92,41.91,39.48,41.49,-0.5,9690800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":428,"percent_change":38,"volume":2321,"transactions":9,"vwap":2320},"2025-09-09",41.31,42.444,40.8,41.7,4806367,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1817,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-08",39.87,42.153,39.075001,41.79,2.5,6351800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1060,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-05",41.55,42.354,39.525,40.77,-7.17,12843767,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2254,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-04",44.595,45.855,43.86,43.92,-2.66,4839867,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":66,"percent_change":1866,"volume":2352,"transactions":9,"vwap":2351},"2025-09-03",44.85,46.68,42.54,45.12,9483267,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-02",46.71,47.43,45.33,46.41,1.26,2.79,5157300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-29",41.94,45.72,41.595,45.15,2.94,6.97,7642300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1115,"percent_change":2116,"volume":2377,"transactions":9,"vwap":2376},"2025-08-28",41.07,43.56,40.47,42.21,6109333,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2115,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-27",40.83,41.46,40.049999,41.34,1.17,5841133,{"date":2387,"open":2388,"high":2389,"low":2380,"close":2390,"change":2254,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-26",42.57,42.78,40.86,-2.85,6340333,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-25",44.07,45.054001,41.325,42.060001,-1.68,-3.84,9659067,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-22",49.47,50.067001,43.71,43.74,-6.18,-12.38,12255800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1328,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-21",49.35,50.37,48.51,49.92,2.34,5755100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1832,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-20",47.28,51.45,46.653,48.78,3.37,8780067,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1832,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-19",45.45,47.595,44.199,47.19,3.49,7475800,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-18",47.099998,45.3,45.6,-1.26,-2.69,5898333,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1878,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-15",45.029999,47.817,44.52,46.86,3.03,7135400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2453,"change":1319,"percent_change":2230,"volume":2456,"transactions":9,"vwap":2453},"2025-08-14",45.48,46.851,44.235,8287633,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2447,"change":1263,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2447},"2025-08-13",43.89,44.79,42.033001,0.82,9151200,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":1233,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-12",42.96,46.17,44.16,-0.81,7711233,{"date":2472,"open":2365,"high":2473,"low":2474,"close":2447,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2447},"2025-08-11",45.93,42.42,-2.67,-5.66,15616367,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2432,"change":1980,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2432},"2025-08-08",49.8,49.89,45.63,-4.61,13890067,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2404,"change":2142,"percent_change":1591,"volume":2490,"transactions":9,"vwap":2404},"2025-08-07",50.25,51.417,49.44,7338033,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-06",54.45,54.747,50.0099983,50.19,-3.96,-7.31,8085000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":349,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-05",54.029999,55.23,52.83,54.15,0.5,5049000,{"date":2509,"open":2510,"high":2511,"low":2504,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-04",53.97,56.13,53.88,-2.43,-4.32,6009400,{"date":2517,"open":2518,"high":2519,"low":2510,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-01",55.11,58.02,56.31,2.01,3.7,9217900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-07-31",50.76,55.02,50.163,54.3,3.45,6.78,6592100,{"date":2534,"open":2416,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2033,"volume":2539,"transactions":9,"vwap":2537},"2025-07-30",53.22,49.2,50.85,0.72,7478767,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1654,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-29",48.9,51.09,48.72,50.13,2.64,10716933,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-28",51.24,52.11,47.4,48.84,-3.12,-6,13517833,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2497,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-25",54.75,54.93,49.26,51.96,-7.08,20753967,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-24",54.57,57.3,54.54,55.92,8.04,16.79,15910667,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":157,"percent_change":2313,"volume":2580,"transactions":9,"vwap":2579},"2025-07-23",48.66,49.167,46.995,47.88,12087500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-07-22",48.87,51.285,47.16,48.12,-1.05,-2.14,8032967,{"date":2591,"open":2592,"high":2593,"low":2358,"close":2594,"change":1488,"percent_change":911,"volume":2595,"transactions":9,"vwap":2594},"2025-07-21",47.49,49.65,49.17,7336000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2553,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2553},"2025-07-18",51.39,51.54,48.45,-3.27,-6.28,12338000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2551,"change":585,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2551},"2025-07-17",50.97,52.89,50.595,1.46,5432900,{"date":2612,"open":2567,"high":2567,"low":2526,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-16",51.36,-3.9,-7.06,12935233,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2116,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-15",52.2,55.368,51.81,55.26,3.95,5521600,{"date":2626,"open":2627,"high":2628,"low":2550,"close":2629,"change":830,"percent_change":418,"volume":2630,"transactions":9,"vwap":2629},"2025-07-14",52.95,54.63,53.16,5830000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":66,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-11",56.4,57.15,54.12,54.33,-2.32,6355867,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-10",59.58,59.7,55.38,55.62,-5.76,-9.38,11225000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-09",60.75,62.34,59.715,61.38,0.78,6344500,{"date":2657,"open":2658,"high":2659,"low":2519,"close":2660,"change":1611,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-08",60.99,62.055,60.6,-2.51,9468267,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-07",63.09,63.99,61.41,62.16,7.38,13.47,11890100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1816,"percent_change":1488,"volume":2678,"transactions":9,"vwap":2677},"2025-07-03",53.85,55.65,53.73,54.78,5880567,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-02",55.83,59.4,54.21,54.6,-6.03,-9.95,15841533,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-01",61.44,63.234,58.89,60.63,5.85,10.68,16072400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2677,"change":2521,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2677},"2025-06-30",54.060001,55.125,52.203,3.81,8805167,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":359,"percent_change":703,"volume":2710,"transactions":9,"vwap":2709},"2025-06-27",52.53,54.777,51,52.77,9147033,{"date":2712,"open":2713,"high":2709,"low":2714,"close":2551,"change":1515,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2551},"2025-06-26",52.47,50.43,1.22,10115000,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1627,"volume":2724,"transactions":9,"vwap":2722},"2025-06-25",47.25,53.52,47.22,51.48,3.63,12780667,{"date":2726,"open":2727,"high":2579,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-24",43.77,47.85,2.19,4.8,10518700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-23",52.86,52.92,42.753,45.66,-9,-16.47,26577300,{"date":2742,"open":2709,"high":2511,"low":2743,"close":2744,"change":2745,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-20",51.27,54.66,0,7470167,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2744,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2744},"2025-06-18",56.46,57.060001,52.113,-2.04,-3.6,8711133,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-06-17",53.61,57.21,53.28,56.7,4.08,7.75,7772567,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2254,"percent_change":957,"volume":2770,"transactions":9,"vwap":2769},"2025-06-16",51.93,53.46,51.69,52.62,6264933,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2238,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-13",57.87,58.080002,51.18,53.82,-3.81,16554900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":380,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-12",54.72,56.73,51.6,55.95,4.42,10093100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":121,"percent_change":38,"volume":2793,"transactions":9,"vwap":2792},"2025-06-11",50.94,54.81,50.7,53.58,9803633,{"date":2795,"open":2519,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-10",59.73,53.040001,53.7,-6.78,-11.21,12800067,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2685,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-09",70.65,72.537,60,60.48,-9.07,14354933,{"date":2811,"open":2812,"high":2813,"low":2653,"close":2814,"change":2050,"percent_change":2057,"volume":2815,"transactions":9,"vwap":2814},"2025-06-06",64.74,68.55,66.51,23788600,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-05",59.040001,75.633,58.44,71.76,15.96,28.6,30769000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-04",51.87,57.27,51.78,55.8,3.72,7.14,8578200,{"date":2835,"open":2422,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":235,"volume":2840,"transactions":9,"vwap":2838},"2025-06-03",52.5,48.759,52.080002,-0.51,9408167,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2180,"volume":2848,"transactions":9,"vwap":2846},"2025-06-02",52.32,55.347,50.985,52.59,1.05,7596667,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2599,"change":2854,"percent_change":2369,"volume":2855,"transactions":9,"vwap":2599},"2025-05-30",49.02,51.75,46.833,3.36,10802500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":429,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-29",46.35,48.867,45.69,48.18,-0.93,6687967,{"date":2865,"open":2866,"high":2583,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-28",46.56,46.5,48.63,1.53,3.25,6813800,{"date":2873,"open":2766,"high":2874,"low":2875,"close":2437,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2437},"2025-05-27",51.975,46.8,-7.41,-13.59,13041067,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":478,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-23",55.17,56.52,53.379,54.51,0.94,10090533,{"date":2888,"open":2750,"high":2758,"low":2889,"close":2890,"change":1439,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-22",51.9,54,-3.85,11277067,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-05-21",53.115,56.91,52.23,56.16,2.88,5.41,10792933,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2759,"change":489,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2759},"2025-05-20",51.99,53.94,49.83,-1.06,11984500,{"date":2910,"open":2911,"high":2912,"low":2720,"close":2674,"change":380,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2674},"2025-05-19",55.5,56.34,4.6,6956667,{"date":2916,"open":2917,"high":2674,"low":2789,"close":2722,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2722},"2025-05-16",52.68,-2.19,-4.08,7742833,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1878,"percent_change":2546,"volume":2927,"transactions":9,"vwap":2926},"2025-05-15",54.42,56.099998,52.683,53.67,8869800,{"date":2929,"open":2510,"high":2930,"low":2422,"close":2931,"change":2932,"percent_change":399,"volume":2933,"transactions":9,"vwap":2931},"2025-05-14",55.89,52.29,-4.53,11779667,{"date":2935,"open":2936,"high":2937,"low":2911,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-13",62.55,63.615,56.82,-6.06,-9.64,9973167,{"date":2943,"open":2944,"high":2945,"low":2944,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-12",61.17,66.33,62.88,-9.9,-13.6,7905133,{"date":2951,"open":2952,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2646,"volume":2956,"transactions":9,"vwap":2954},"2025-05-09",77.46,67.95,72.78,-7.53,10016967,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-08",83.61,83.67,77.31,80.31,-5.31,-6.2,5441100,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1979,"percent_change":287,"volume":2972,"transactions":9,"vwap":2971},"2025-05-07",85.2,88.92,84.69,85.62,3442633,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1516,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-06",87.6,88.5,84.84,86.22,3.6,4033667,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2702,"percent_change":2730,"volume":2987,"transactions":9,"vwap":2986},"2025-05-05",80.88,86.478,80.76,83.22,4455800,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-02",80.7,83.79,75,79.41,-3.93,-4.72,7169833,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":2245,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-01",83.58,83.76,77.34,83.34,1.2,4998267,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-04-30",83.64,88.365,81.165,82.35,5.19,6.73,6667900,{"date":3015,"open":2983,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-04-29",84.18,76.5,77.16,-3.21,-3.99,6004867,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":1122,"volume":3029,"transactions":9,"vwap":3027},"2025-04-28",78.765,88.2,75.456,80.37,-0.75,9496033,{"date":181,"open":3031,"high":177,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},99,79.5,81.12,-17.88,-18.06,10739067]