[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLR":3,"homepage-market-summary":26,"stock-historical-TSLR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSLR","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},"GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.66,17.78,18.08,17.3599,17.94,-0.28,-1.56,942072.013585,39.54,11.51,1805822.5352870678,21.9,784,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},2287907,835086056.357054,6.32,"2025-04-25",[178,181,191,201,212,222,233,244,255,266,277,287,298,308,319,329,340,350,361,371,380,388,399,409,418,427,438,448,459,470,481,491,501,511,521,532,543,553,564,575,585,595,606,617,628,638,649,660,669,679,689,700,711,722,731,742,753,763,774,784,794,805,815,824,832,841,850,858,866,875,883,890,898,904,912,918,927,935,944,952,960,969,976,985,992,1001,1008,1017,1026,1035,1044,1053,1062,1071,1078,1087,1095,1104,1113,1122,1131,1140,1149,1158,1166,1174,1183,1191,1200,1205,1214,1221,1228,1237,1245,1253,1260,1268,1276,1285,1292,1299,1307,1314,1322,1330,1338,1345,1351,1359,1368,1377,1384,1393,1400,1408,1415,1422,1427,1435,1442,1449,1456,1462,1471,1478,1485,1492,1500,1507,1514,1522,1529,1536,1542,1550,1558,1567,1574,1583,1588,1595,1602,1608,1616,1624,1632,1640,1647,1656,1665,1671,1677,1686,1694,1702,1710,1719,1726,1734,1742,1749,1756,1764,1770,1778,1786,1795,1803,1809,1818,1826,1834,1841,1849,1857,1866,1873,1881,1889,1896,1905,1914,1923,1932,1941,1949,1956,1964,1973,1981,1990,1998,2006,2012,2020,2027,2034,2039,2047,2055,2062,2068,2072,2078,2084,2090,2096,2104,2110,2119,2127,2135,2143,2149,2157,2165,2172,2181,2189,2197,2204,2210,2217,2225,2231,2240,2248,2255,2264,2269,2276,2281,2289,2295,2303,2312,2318,2326,2335,2341,2349,2358,2364,2371,2378,2386,2392,2399,2407,2415,2421,2427,2435,2440,2447,2454,2461,2468,2475,2481,2489,2495,2503,2511,2516,2524,2531,2538,2545,2551,2556,2564,2572,2579,2588,2595,2604,2610,2616,2623,2628,2635,2641,2647,2652,2659,2667,2672,2677,2682,2688,2694,2700,2707,2714,2721,2729,2737,2744,2751,2757,2764,2769,2774,2779,2786,2792,2797,2806,2812,2820,2827,2832,2839,2847,2852,2860,2865,2870,2877,2885,2892,2898,2905,2911,2918,2924,2930,2936,2943,2948,2955,2963,2969,2976,2982,2987,2994,3000,3007,3013,3019,3024,3029],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},15889,17.6284,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",18.09,18.16,17.77,0.17,0.96,719883.191384,10996,17.9522,{"date":192,"open":193,"high":194,"low":195,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",16.86,18.02,16.51,0.73,4.28,1460339.351154,23200,17.4309,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",16.1,17.36,16.08,17.04,1.46,9.37,2168712.003284,27624,16.9996,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":112,"volume":219,"transactions":220,"vwap":221},"2026-10-01",15.75,16.06,15.57,15.58,-0.05,1154929.699651,20029,15.8062,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",15.4,15.68,14.88,15.63,0.14,0.9,1392822.168148,12470,15.2582,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",15.93,15.975,15.39,15.49,-0.39,-2.46,939485.672692,13792,15.5994,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",16.9,17,15.84,15.88,-1.37,-7.94,1220079.588675,16960,16.2924,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",18.42,18.65,16.859,17.25,-0.59,-3.31,3476023.896514,54336,17.4434,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",17.79,18.34,17.625,17.84,-0.2,-1.11,1107137.336209,18746,17.9008,{"date":278,"open":279,"high":258,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",18.03,17.8,18.04,0.11,0.61,1476995.206054,25161,18.1535,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",17.87,18.06,17.37,17.93,0.32,1.82,1291602.154357,21624,17.7791,{"date":299,"open":300,"high":289,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",17.29,17.235,17.61,1.02,6.15,1725889.342449,27590,17.5616,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",17.07,17.2,16.295,16.59,-0.18,-1.07,1568922.837695,24884,16.6957,{"date":320,"open":246,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",17.4997,16.53,16.77,0.7251,4.52,1520374.80564,23746,16.951,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",16.02,16.68,15.79,16.0449,0.1271,0.8,1556527.821919,23411,16.2495,{"date":341,"open":203,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",16.45,15.715,15.9178,-0.2322,-1.44,1497243.234006,27692,16.1312,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",16.24,16.94,15.985,16.15,-0.61,-3.64,1291200.453462,22961,16.3781,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":187,"volume":368,"transactions":369,"vwap":370},"2026-09-11",16.6,17.05,16.41,16.76,0.16,1770404.300936,31251,16.7401,{"date":372,"open":373,"high":374,"low":215,"close":363,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",16.38,17.11,-0.4,-2.35,1281685.568387,20379,16.7589,{"date":381,"open":364,"high":382,"low":383,"close":247,"change":384,"percent_change":314,"volume":385,"transactions":386,"vwap":387},"2026-09-09",17.69,16.96,-0.03,1246801.737804,15711,17.234,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",16.055,17.17,15.94,17.03,1.2518,7.93,1545902.965615,15822,16.5472,{"date":400,"open":401,"high":323,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",16.545,15.53,15.7782,-2.1318,-11.9,2120003.725097,20932,15.994,{"date":410,"open":247,"high":411,"low":247,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",18.62,17.91,1.74,10.76,2430422.572724,25488,17.984,{"date":419,"open":420,"high":420,"low":402,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",16.5,16.17,0.0852,0.53,1270477.261589,11922,15.906,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",16.54,16.71,15.81,16.0848,-1.1252,-6.54,1340540.222821,14690,16.2409,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",15.375,17.3,17.21,1.7,10.96,1905480.149616,15184,16.7594,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",16.27,16.37,15.19,15.51,-0.54,-3.36,822876.51337,10914,15.7332,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",15.29,16.14,15.245,16.05,0.78,5.11,1208647.326833,13003,15.8366,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",15.22,15.805,14.99,15.27,-0.41,-2.61,1385668.560922,11743,15.2998,{"date":482,"open":483,"high":484,"low":485,"close":225,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",15.625,16.28,15.6,0.1,0.64,1238848.779722,12875,15.8637,{"date":492,"open":493,"high":494,"low":495,"close":217,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",16.845,16.87,15.5072,-1.27,-7.54,1066577.87471,11400,16.1139,{"date":502,"open":503,"high":391,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",15.71,15.48,16.85,1.56,10.2,1825583.062393,17394,16.6183,{"date":512,"open":513,"high":514,"low":515,"close":461,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",15.41,15.52,14.76,-0.57,-3.59,1484871.865226,16332,15.1643,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",14.79,15.89,14.51,15.86,1.24,8.48,1257684.685306,11572,15.2756,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",14.3,14.91,14.12,14.62,-0.23,-1.55,1240475.369021,11565,14.5815,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":153,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",14.95,15.37,14.67,14.85,-1.59,1160403.626376,10808,15.0127,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",15.085,15.865,14.49,15.09,0.19,1.28,1794111.725756,17218,15.1315,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",13.84,15.04,13.66,14.9,1.06,7.66,1308223.494113,8718,14.4871,{"date":576,"open":577,"high":578,"low":579,"close":566,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",14.5,14.53,13.53,-0.47,-3.28,1368619.011272,12985,13.8528,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":367,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",14.35,14.6,14.055,14.31,1.13,1054625.197537,10873,14.32,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",13.775,14.24,13.77,14.15,0.2,1.43,739434.291823,10647,14.0483,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",13.435,14.38,13.37,13.95,0.72,5.44,945832.006106,16810,13.8772,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",13.02,13.505,12.9,13.23,-0.14,-1.05,959834.162612,15256,13.2565,{"date":629,"open":630,"high":631,"low":632,"close":610,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",13.575,13.86,13.285,-0.53,-3.81,974668.382592,20552,13.5205,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",13.62,14.065,13.3401,13.9,0.46,3.42,1240885.262143,23512,13.728,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",12.56,13.64,12.535,13.44,0.88,7.01,1749482.625048,21151,13.3078,{"date":661,"open":662,"high":621,"low":663,"close":651,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",12.4404,11.85,0.18,1.45,1699473.647493,26691,12.3826,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":336,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",11.96,12.555,11.83,12.38,6.91,1551484.423075,26020,12.2079,{"date":680,"open":681,"high":682,"low":22,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",12.29,12.43,11.58,-0.74,-6.01,1816922.353134,26120,11.9167,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",12.18,12.605,11.785,12.32,-0.13,-1.04,1368951.101502,20508,12.1749,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",12.795,13.1,12.07,12.45,-0.34,-2.66,953556.845079,24246,12.4563,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",13.45,13.6,12.24,12.79,-0.575,-4.3,2062393.827438,33675,12.8029,{"date":723,"open":238,"high":217,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",12.97,13.365,-5.465,-29.02,2723352.722337,47210,13.9675,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",19.01,19.45,18.72,18.83,-0.51,-2.64,891421.11117,23793,18.6939,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",18.56,19.83,18.43,19.34,0.93,5.05,721199.65936,23846,19.255,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",20.11,18.39,18.41,-1.17,-5.98,1015571.665532,29229,18.9609,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-17",19.65,20.0695,19.2,19.58,-1.1,-5.32,709252.400046,32779,19.6181,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":112,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",20.77,21.1,20.05,20.68,-1.52,758773.504806,30369,20.5946,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":272,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-15",21.675,22.31,20.66,21,-0.94,929339.297383,32618,21.3574,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-14",21.55,21.82,21.075,21.2,0.13,0.62,609563.612497,24652,21.3647,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":346,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",22.19,22.26,20.715,21.07,-6.4,968587.081854,30853,21.183,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",22.88,23.07,21.99,22.51,0.12,0.54,976100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":175,"volume":831,"transactions":9,"vwap":829},"2026-07-09",21.02,22.53,20.74,22.39,1.33,939800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",21.62,21.64,20.69,21.059999,-0.99,-4.49,929300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",23.5,23.91,21.935,22.049999,-1.92,-8.01,1467100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":568,"volume":857,"transactions":9,"vwap":855},"2026-07-06",21.61,23.99,20.85,23.97,2.88,1399300,{"date":859,"open":860,"high":861,"low":836,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",25.22,25.7,21.09,-3.82,-15.34,1546000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",24.5,25.79,24.135,24.91,0.57,2.34,1539900,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",22.76,24.83,24.34,0.95,4.06,1920300,{"date":884,"open":755,"high":885,"low":886,"close":887,"change":645,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-29",23.54,19.99,23.39,17.13,2349000,{"date":891,"open":892,"high":854,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",19.049999,18.88,19.97,0.41,2.1,1706800,{"date":899,"open":768,"high":900,"low":767,"close":901,"change":141,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-25",19.98,19.56,-0.1,2166300,{"date":905,"open":906,"high":907,"low":908,"close":768,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":768},"2026-06-24",20.040001,20.57,19.36,-0.71,-3.5,1243000,{"date":913,"open":914,"high":914,"low":906,"close":915,"change":707,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-23",21.535,20.29,-11.59,1424300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",21.8,24.049999,21.77,22.95,0.52,2.32,2514300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":895,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-18",22.175,22.675,20.72,22.43,1.86,1454800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",22.615,23.059999,21.74,22.02,-0.95,-4.14,1793300,{"date":945,"open":946,"high":947,"low":820,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",22.96,23.87,22.97,-0.76,-3.2,1616600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":822,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-15",23.88,24.18,23.27,23.73,2.33,2466500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",22.34,23.21,20.99,23.19,0.81,3.62,4394500,{"date":970,"open":799,"high":971,"low":972,"close":973,"change":933,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-11",23.29,20.43,22.38,9.06,2589100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",21.59,22.25,20,20.52,-1.7,-7.65,1520500,{"date":986,"open":954,"high":987,"low":988,"close":989,"change":346,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-09",24.72,20.83,22.22,-6.09,1991300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",22.125,24.075001,22.11,23.66,2.02,9.33,1307600,{"date":1002,"open":860,"high":1003,"low":1004,"close":835,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":835},"2026-06-05",25.67,21.395,-3.32,-13.3,1708000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",25.13,25.9,24.81,24.96,-0.64,-2.5,1367500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",25,26.79,24.71,25.6,-0.043,-0.17,2107700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",24.92,25.655,24.45,25.643,0.973,3.94,1746700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-01",26.11,26.32,24.645,24.67,-2.47,-9.1,1595200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-29",27.785,27.845,26.24,27.14,-0.85,-3.04,1986900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",27.48,28.23,27.29,27.99,0.21,0.76,1139600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",28.12,28.43,27.19,27.78,0.84,3.12,2181900,{"date":1072,"open":1073,"high":1049,"low":1074,"close":1075,"change":84,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-26",26.6,26.049999,26.94,3.5,1577500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",25.69,26.67,25.38,26.030001,0.94,3.75,1670100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":68,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-21",25.615,26.16,24.49,25.09,0.28,1722100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",23.86,25.040001,23.77,25.02,1.54,6.56,2212700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",23.325,23.67,22.28,23.48,-0.73,-3.02,2135600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",25.34,25.545,23.64,24.21,-1.47,-5.72,2815500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",27.17,27.23,25.66,25.68,-2.72,-9.58,1991400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",28.79,29.51,28.16,28.4,-0.26,-0.91,1976200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",27.72,29.7,26.795,28.66,1.48,5.45,2395500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-12",28.26,29.030001,25.805,27.18,-1.54,-5.36,3169100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":395,"volume":1165,"transactions":9,"vwap":1163},"2026-05-11",25.88,29.21,25.19,28.72,2.11,4718200,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-08",25.26,26.97,26.61,1.92,7.78,3347000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-07",24.16,25.155,23.57,24.69,1.53,6.61,2857700,{"date":1184,"open":1185,"high":843,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-06",21.7,21.5,23.16,1.04,4.7,1502500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-05",22.8,23.56,22.07,22.12,-0.36,-1.6,1656300,{"date":1201,"open":807,"high":1202,"low":852,"close":1203,"change":1059,"percent_change":1084,"volume":1204,"transactions":9,"vwap":1203},"2026-05-04",22.69,22.48,1838000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",21.34,23.055,21.049999,22.27,1.01,4.75,2414500,{"date":1215,"open":915,"high":1216,"low":1217,"close":1218,"change":748,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-30",21.625,19.82,21.26,4.57,1505300,{"date":1222,"open":1223,"high":1224,"low":906,"close":1225,"change":706,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-29",20.59,20.7,20.33,-1.64,1442500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",20.51,21.38,20.3,20.67,-0.31,-1.48,1807300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1093,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-27",20.255,21.21,19.365,20.98,1.35,2268700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1224,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1224},"2026-04-24",20.38,21.415,20.15,0.25,1.22,2207800,{"date":1254,"open":788,"high":1255,"low":1256,"close":1257,"change":19,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-23",21.78,19.86,20.45,-7.09,3969700,{"date":1261,"open":1262,"high":1263,"low":920,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-22",22.040001,22.66,22.01,0.08,0.36,1964000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":909,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-21",22.67,22.78,21.79,21.93,-3.14,2053300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",23.82,24.28,22.16,22.64,-0.93,-3.95,2736800,{"date":1286,"open":818,"high":1287,"low":1288,"close":1178,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1178},"2026-04-17",24.575,22.57,1.32,5.93,2910800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":979,"change":239,"percent_change":1297,"volume":1298,"transactions":9,"vwap":979},"2026-04-16",22.83,22.87,21.46,-1.72,3136100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1281,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1281},"2026-04-15",19.85,22.91,19.47,3.01,15.33,3857400,{"date":1308,"open":1309,"high":886,"low":1310,"close":1311,"change":1251,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-14",18.95,18.675,19.63,6.63,1935600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":757,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":757},"2026-04-13",18.17,18.81,18.030001,0.35,1.94,1918300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":933,"volume":1329,"transactions":9,"vwap":1327},"2026-04-10",17.73,18.18,17.44,18.059999,0.33,1576300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1324,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1324},"2026-04-09",17.47,18.07,16.895,0.23,1.31,3243400,{"date":1339,"open":1311,"high":1340,"low":1341,"close":1342,"change":706,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-08",19.69,17.15,17.5,-1.91,1914200,{"date":1346,"open":280,"high":1347,"low":1348,"close":271,"change":49,"percent_change":1349,"volume":1350,"transactions":9,"vwap":271},"2026-04-07",18,16.88,-3.57,2716100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1050,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-04-06",19.5,20.1,17.85,18.5,-4.39,2321100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-02",19.75,20.44,19.181,19.35,-2.37,-10.91,2443600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",21.45,21.915,20.93,21.72,1.05,5.08,1777500,{"date":1378,"open":1379,"high":1380,"low":768,"close":1233,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1233},"2026-03-31",19.6,20.84,1.75,9.25,2234400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",20.09,20.22,18.59,18.92,-0.72,-3.67,1943900,{"date":1394,"open":1395,"high":981,"low":1396,"close":1397,"change":758,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-27",20.47,19.39,19.64,-5.62,1859600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1198,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-26",21.88,22.23,20.785,20.81,-7.14,1140300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":293,"percent_change":665,"volume":1414,"transactions":9,"vwap":1413},"2026-03-25",22.82,23.6,22.32,22.41,1502700,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1250,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-24",21.3,22.585,22.09,1.14,1756600,{"date":1423,"open":1424,"high":962,"low":1424,"close":1425,"change":602,"percent_change":656,"volume":1426,"transactions":9,"vwap":1425},"2026-03-23",21.025,21.84,1730600,{"date":1428,"open":939,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",21.76,20.030001,20.41,-1.43,-6.55,1902800,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1425,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1425},"2026-03-19",22.7,21.69,-1.5,-6.43,1492700,{"date":1443,"open":1176,"high":1444,"low":971,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-18",24.59,23.34,-0.78,-3.23,1004300,{"date":1450,"open":1451,"high":1452,"low":887,"close":1453,"change":1454,"percent_change":294,"volume":1455,"transactions":9,"vwap":1453},"2026-03-17",23.715,24.235,24.12,0.43,1356900,{"date":1457,"open":957,"high":1458,"low":1178,"close":1459,"change":924,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-16",24.668,23.69,2.24,1422900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-13",24.105,24.24,23.040001,23.17,-0.5,-2.11,1343500,{"date":1472,"open":1473,"high":1474,"low":1117,"close":1107,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1107},"2026-03-12",24.9,25.07,-1.58,-6.26,1129800,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1374,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-11",24.7,26.275,25.25,4.34,1857500,{"date":1486,"open":1487,"high":1488,"low":1464,"close":1489,"change":1490,"percent_change":1059,"volume":1491,"transactions":9,"vwap":1489},"2026-03-10",24.54,25.1,24.2,0.05,1655800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":170,"volume":1499,"transactions":9,"vwap":1497},"2026-03-09",23.084999,24.51,22.075001,24.15,0.24,2185700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":844,"change":273,"percent_change":1505,"volume":1506,"transactions":9,"vwap":844},"2026-03-06",24.1,24.58,23.63,-4.44,1327600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1100,"change":1512,"percent_change":112,"volume":1513,"transactions":9,"vwap":1100},"2026-03-05",24.53,25.405,24.3,-0.08,1725700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1488,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1488},"2026-03-04",24.065001,25.375,23.745,1.62,6.9,1659200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1109,"change":1527,"percent_change":1156,"volume":1528,"transactions":9,"vwap":1109},"2026-03-03",23.8,23.96,22.625,-1.33,2345600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1012,"change":1534,"percent_change":1266,"volume":1535,"transactions":9,"vwap":1012},"2026-03-02",23.26,24.97,23,0.09,2066000,{"date":1537,"open":1538,"high":1539,"low":1489,"close":987,"change":77,"percent_change":1540,"volume":1541,"transactions":9,"vwap":987},"2026-02-27",24.755,25.3,-3.1,925400,{"date":1543,"open":1544,"high":1545,"low":871,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-26",26.34,26.54,25.51,-1.12,-4.21,1177900,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-25",26,27,26.63,0.99,3.86,875900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-24",24.46,25.82,24.23,25.64,1.19,4.87,1074200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1030,"change":1155,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1030},"2026-02-23",25.435,25.45,23.761,-5.93,1443400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-20",25.58,26.355,25.23,25.99,-0.01,-0.04,2153300,{"date":1584,"open":1585,"high":1586,"low":1474,"close":1552,"change":1490,"percent_change":559,"volume":1587,"transactions":9,"vwap":1552},"2026-02-19",25.455,26.45,1395400,{"date":1589,"open":1590,"high":1081,"low":1591,"close":1592,"change":1593,"percent_change":1335,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",25.885,25.76,25.95,0.06,2543100,{"date":1596,"open":1597,"high":1481,"low":1598,"close":1599,"change":1600,"percent_change":1005,"volume":1601,"transactions":9,"vwap":1599},"2026-02-17",26.125,24.6,25.89,-0.89,2651200,{"date":1603,"open":1604,"high":1605,"low":1592,"close":1606,"change":1490,"percent_change":559,"volume":1607,"transactions":9,"vwap":1606},"2026-02-13",26.3,27.61,26.78,2828000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1235,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-12",28.505,29.25,26.39,26.73,-5.25,1495900,{"date":1617,"open":1618,"high":1619,"low":1154,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",28.27,29.28,28.21,0.39,1.4,1035400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1555,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-10",26.95,28.105,26.805,27.82,3.69,1130100,{"date":1633,"open":1634,"high":1635,"low":1576,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-09",25.92,27.337,26.83,0.77,2.95,1507100,{"date":1641,"open":1012,"high":1642,"low":1643,"close":1644,"change":413,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-06",26.477,24.43,26.059999,7.15,1790400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-05",24.35,24.98,23.18,24.32,-1.16,-4.55,3147900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",27.36,27.83,24.61,25.48,-2.07,-7.51,1751600,{"date":1666,"open":1659,"high":1667,"low":1668,"close":1669,"change":1580,"percent_change":1581,"volume":1670,"transactions":9,"vwap":1669},"2026-02-03",28.44,26.505,27.55,3747700,{"date":1672,"open":1673,"high":1674,"low":1073,"close":1673,"change":758,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-02",27.56,28.28,-4.07,1262000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-30",28.09,29.95,27.73,28.73,1.79,6.64,4933400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1075,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1075},"2026-01-29",29.79,30.12,26.71,-1.99,-6.88,3763200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":486,"volume":1701,"transactions":9,"vwap":1699},"2026-01-28",29,29.879,28.8,28.93,0.03,1414400,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-27",29.77,28.88,28.9,-0.6,-2.03,807100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-26",30.83,30.86,29.36,29.5,-1.93,-6.14,1039200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1512,"percent_change":158,"volume":1725,"transactions":9,"vwap":1724},"2026-01-23",31.21,31.9,30.74,31.43,1246700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1729},"2026-01-22",29.56,31.51,29.255,2.41,8.28,1837100,{"date":1735,"open":1067,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-21",29.97,27.59,29.1,1.59,5.78,1476600,{"date":1743,"open":1705,"high":1744,"low":1745,"close":1746,"change":1015,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-20",29.08,27.27,27.51,-8.33,1778000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":314,"percent_change":1707,"volume":1755,"transactions":9,"vwap":1754},"2026-01-16",30.27,31.33,29.73,30.01,1115200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":902,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-15",30.545,31.11,30.08,30.19,-0.33,1180900,{"date":1765,"open":1723,"high":1766,"low":1767,"close":1768,"change":1547,"percent_change":1349,"volume":1769,"transactions":9,"vwap":1768},"2026-01-14",30.955,29.615,30.29,1449600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1137,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-13",31.88,32.060001,30.975,31.41,-0.82,627500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":924,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-12",30.6,32.41,30.14,31.67,1.67,842800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-09",29.86,31.675,29.175,31.15,1.23,4.11,1473600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":801,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",28.76,30.040001,28.35,29.92,2.12,1579400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":538,"percent_change":1446,"volume":1808,"transactions":9,"vwap":1807},"2026-01-07",29.87,30.25,29.3,812000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-06",31.37,31.72,28.94,29.53,-2.67,-8.29,2050900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":933,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-05",31.62,33,31.24,32.2,6.13,1481000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1614,"volume":1833,"transactions":9,"vwap":1831},"2026-01-02",33.07,33.18,29.942,30.34,-1.68,2202800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":163,"percent_change":1469,"volume":1840,"transactions":9,"vwap":1839},"2025-12-31",32.86,32.98,31.96,32.02,840500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":91,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-30",33.67,33.98,32.64,32.71,-2.3,1015600,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-29",34.88,33.44,33.48,-2.36,-6.58,1381000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-26",37.345,37.97,35.69,35.84,-1.57,-4.2,1232500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1512,"percent_change":42,"volume":1872,"transactions":9,"vwap":1871},"2025-12-24",37.88,38.29,36.13,37.41,743800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1468,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-23",38.11,38.47,37.080002,37.49,-1.32,1016100,{"date":1882,"open":1883,"high":21,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-22",38.14,37.485,37.99,1.18,3.21,1447600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":239,"percent_change":624,"volume":1895,"transactions":9,"vwap":1894},"2025-12-19",37.95,38.255,35.88,36.81,1642100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-18",36.41,38.31,35.72,37.2,2.38,6.84,2217700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-17",38.025002,39.22,34.68,34.82,-3.53,-9.2,1822000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-16",35.66,38.61,34.765,38.35,2.21,6.12,1429000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-15",35.31,37.115,35.15,36.14,2.35,6.95,2452600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",32.27,34.34,31.31,33.79,1.73,5.4,1401700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1773,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1773},"2025-12-11",32.34,32.39,31.14,-0.7,-2.14,831700,{"date":1950,"open":1839,"high":1951,"low":1952,"close":1953,"change":655,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-10",33.51,31.65,32.76,2.76,696800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1772,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1772},"2025-12-09",30.76,32.875,30.55,0.79,2.54,711400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-08",32.22,32.55,30.45,31.09,-2.25,-6.75,1474100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1490,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-05",33.099998,33.9,32.925,33.34,0.15,603200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-04",32.615,33.32,32,33.29,1.08,3.35,848500,{"date":1991,"open":1992,"high":1943,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-03",30.15,30.059999,32.21,2.47,8.31,1068000,{"date":1999,"open":2000,"high":2001,"low":1133,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-02",30.02,30.82,29.74,-0.19,-0.63,1602800,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":1700,"percent_change":486,"volume":2011,"transactions":9,"vwap":2010},"2025-12-01",29.22,30.39,29.93,699200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":69,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-28",29.45,30.286,29.38,29.9,1.6,650700,{"date":2021,"open":1738,"high":2022,"low":2023,"close":2024,"change":187,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-26",29.49,28.15,29.43,3.37,1083800,{"date":2028,"open":2029,"high":2030,"low":1081,"close":2031,"change":559,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-25",27.71,28.631,28.47,0.67,1596600,{"date":2035,"open":2036,"high":1797,"low":1090,"close":1674,"change":2037,"percent_change":640,"volume":2038,"transactions":9,"vwap":1674},"2025-11-24",26.29,3.39,2102800,{"date":2040,"open":1604,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-21",26.4,23.965,24.89,-0.52,-2.05,3554100,{"date":2048,"open":2049,"high":1805,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-20",28.13,25.39,25.41,-1.22,-4.58,3511600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1554,"change":2060,"percent_change":665,"volume":2061,"transactions":9,"vwap":1554},"2025-11-19",26.89,27.62,25.91,0.38,1606800,{"date":2063,"open":2064,"high":1745,"low":2065,"close":2066,"change":696,"percent_change":634,"volume":2067,"transactions":9,"vwap":2066},"2025-11-18",26.815,25.27,26.25,1852800,{"date":2069,"open":1552,"high":1611,"low":1579,"close":1057,"change":2070,"percent_change":1920,"volume":2071,"transactions":9,"vwap":1057},"2025-11-17",0.59,2151600,{"date":2073,"open":1511,"high":1142,"low":2074,"close":2075,"change":2076,"percent_change":1420,"volume":2077,"transactions":9,"vwap":2075},"2025-11-14",23.89,26.7,0.3,2415600,{"date":2079,"open":2080,"high":2081,"low":1563,"close":2041,"change":1675,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2041},"2025-11-13",29.39,29.58,-13.36,2388500,{"date":2085,"open":2086,"high":2086,"low":2017,"close":2087,"change":62,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-12",32.17,30.47,-4.06,1018800,{"date":2091,"open":2092,"high":1823,"low":2093,"close":2092,"change":2094,"percent_change":738,"volume":2095,"transactions":9,"vwap":2092},"2025-11-11",31.76,30.75,-0.86,1132700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1460,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-10",31.8,33.223,30.95,32.62,7.37,2139000,{"date":2105,"open":2106,"high":2106,"low":1807,"close":2107,"change":1015,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-07",31.69,30.38,-7.6,3104300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-06",35.3,36.12,31.23,32.88,-2.48,-7.01,4037000,{"date":2120,"open":2121,"high":2122,"low":1823,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-05",33.94,35.94,35.36,2.65,8.1,2692200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1846,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1846},"2025-11-04",34.3,35.2,32.68,-3.78,-10.36,1872100,{"date":2136,"open":2137,"high":2138,"low":2129,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-03",34.62,37.333,36.49,1.81,5.22,2676800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1909,"change":1902,"percent_change":2102,"volume":2148,"transactions":9,"vwap":1909},"2025-10-31",33.3,34.87,32.84,1985000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":262,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-30",34.029999,34.63,32.25,32.3,-9.3,2839800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":800,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-29",35.82,36.27,34.28,35.61,0.37,3802200,{"date":2166,"open":2137,"high":2167,"low":2168,"close":2169,"change":1792,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-28",36.48,34.16,35.48,3.59,3987000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-27",32.445,35.4,32.29,34.25,2.69,8.52,4998100,{"date":2182,"open":2183,"high":2177,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-24",33.6,31.040001,31.56,-2.34,-6.9,3348600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1976,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1976},"2025-10-23",29.64,33.925,28.74,1.51,4.66,4490100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1944,"change":122,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1944},"2025-10-22",33.080002,33.39,30.96,-1.76,2316000,{"date":2205,"open":2206,"high":1844,"low":2207,"close":2208,"change":1390,"percent_change":1947,"volume":2209,"transactions":9,"vwap":2208},"2025-10-21",33.43,32.9,32.97,1119200,{"date":2211,"open":1975,"high":2212,"low":1846,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-20",34.040001,33.69,1.17,3.6,1987900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1180,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-17",30.5,32.81,30.31,32.52,4.94,2702300,{"date":2226,"open":2227,"high":2228,"low":2010,"close":2229,"change":838,"percent_change":1540,"volume":2230,"transactions":9,"vwap":2229},"2025-10-16",31.91,32.57,30.99,3100700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-15",31.93,32.725,30.71,31.98,0.87,2.8,2375400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1759,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1759},"2025-10-14",30.66,31.85,29.46,-1,-3.11,2116500,{"date":2249,"open":2250,"high":2153,"low":1805,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-13",30.365,32.11,3.15,10.88,2263600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-10",32.38,33.345,28.7,28.96,-3.3,-10.23,3800800,{"date":2265,"open":2106,"high":2257,"low":2266,"close":2267,"change":102,"percent_change":1119,"volume":2268,"transactions":9,"vwap":2267},"2025-10-09",30.88,32.26,1738300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":966,"percent_change":1962,"volume":2275,"transactions":9,"vwap":2274},"2025-10-08",32.58,33.13,30.78,32.74,2008800,{"date":2277,"open":2177,"high":2278,"low":2243,"close":2233,"change":1274,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2233},"2025-10-07",34.97,-8.95,3050900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":645,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-06",33.21,35.11,32.65,35.07,10.81,2058800,{"date":2290,"open":1843,"high":2291,"low":2292,"close":1952,"change":941,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1952},"2025-10-03",34.14,29.65,-2.91,3744900,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-02",38.049999,32.545,32.6,-3.69,-10.17,3671600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-01",33.84,36.72,33.46,36.29,2.29,6.74,2360500,{"date":2313,"open":1951,"high":2314,"low":2176,"close":2315,"change":559,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-30",34.080002,34,0.56,1909300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1243,"volume":2325,"transactions":9,"vwap":2323},"2025-09-29",34.0099983,34.98,33.305,33.81,0.45,1452500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-26",31.59,33.4,30.58,33.36,2.42,7.82,1931600,{"date":2336,"open":1953,"high":1953,"low":2221,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-25",30.94,-2.97,-8.76,2045700,{"date":2342,"open":1985,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-24",34.105,31.915,33.91,2.51,7.99,1687700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-23",33.59,33.635,31.125,31.4,-1.26,-3.86,2003000,{"date":2359,"open":2267,"high":2161,"low":1838,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-22",32.66,1.21,3.85,2331600,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":197,"volume":2370,"transactions":9,"vwap":2368},"2025-09-19",30.89,31.99,31.45,1.29,1707900,{"date":2372,"open":2367,"high":2373,"low":1782,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-18",32.465,30.16,-1.35,-4.28,2453600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1729,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1729},"2025-09-17",30.049999,31.89,29.18,0.58,1.88,3314200,{"date":2387,"open":2017,"high":1791,"low":2022,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-16",30.93,1.65,5.64,2038600,{"date":2393,"open":2394,"high":1724,"low":2395,"close":1619,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1619},"2025-09-15",31.13,28.24,1.93,7.06,5342100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1076,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-12",24.11,27.42,24.040001,27.35,14.68,4870400,{"date":2408,"open":2409,"high":1097,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-11",21.58,21.28,23.85,2.55,11.97,2924300,{"date":2416,"open":2417,"high":2418,"low":862,"close":1417,"change":1534,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1417},"2025-09-10",21.6,22.33,0.42,1970600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":1240,"change":68,"percent_change":1328,"volume":2426,"transactions":9,"vwap":1240},"2025-09-09",21.4,21.65,20.82,1011300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":454,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-08",22.21,22.6,20.96,21.14,-2.49,1567100,{"date":2436,"open":2437,"high":1210,"low":2431,"close":2438,"change":602,"percent_change":2397,"volume":2439,"transactions":9,"vwap":2438},"2025-09-05",21.35,21.68,2441100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":423,"percent_change":2178,"volume":2446,"transactions":9,"vwap":2445},"2025-09-04",19.955,20.27,19.41,20.25,1110600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":423,"percent_change":1954,"volume":2453,"transactions":9,"vwap":2452},"2025-09-03",19.81,20.79,19.08,19.72,1904300,{"date":2455,"open":2456,"high":765,"low":2457,"close":2458,"change":633,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-02",19.059999,18.76,19.19,-2.69,1492200,{"date":2462,"open":1207,"high":2463,"low":2464,"close":2452,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2452},"2025-08-29",21.53,19.46,-1.49,-7.02,1985800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":1240,"change":580,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1240},"2025-08-28",21.83,22.14,20.525,-2.17,1499400,{"date":2476,"open":2477,"high":973,"low":2478,"close":2438,"change":1137,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2438},"2025-08-27",21.96,21.645,-1.19,1360200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":801,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-26",21.12,21.965,20.97,21.94,2.91,1614500,{"date":2490,"open":2491,"high":2438,"low":2492,"close":2493,"change":1961,"percent_change":2362,"volume":2494,"transactions":9,"vwap":2493},"2025-08-25",20.4,19.95,21.32,2009100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1460,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-22",18.47,20.55,18.27,20.53,12.25,2474300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":376,"volume":2510,"transactions":9,"vwap":2508},"2025-08-21",18.52,18.84,18.13,18.29,-0.44,1160800,{"date":2512,"open":1396,"high":1379,"low":2513,"close":2514,"change":1014,"percent_change":2261,"volume":2515,"transactions":9,"vwap":2514},"2025-08-20",17.645,18.73,2248000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1390,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-19",20.12,20.71,19.21,19.37,-3.58,1894700,{"date":2525,"open":2526,"high":2527,"low":2526,"close":1386,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1386},"2025-08-18",19.4,20.21,0.55,2.81,1279100,{"date":2532,"open":2533,"high":907,"low":2534,"close":2535,"change":2004,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-15",20.395,19.125,19.54,-3.12,1363500,{"date":2539,"open":2540,"high":828,"low":901,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-14",20.16,20.17,-0.46,-2.23,1621700,{"date":2546,"open":2547,"high":920,"low":2548,"close":2549,"change":314,"percent_change":2094,"volume":2550,"transactions":9,"vwap":2549},"2025-08-13",20.94,20.49,20.63,2225600,{"date":2552,"open":2437,"high":2437,"low":2553,"close":1405,"change":601,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1405},"2025-08-12",19.87,0.97,2549000,{"date":2557,"open":2558,"high":1186,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-11",20.13,20.059999,20.61,1.11,5.69,3916800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":1353,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1353},"2025-08-08",18.54,20.115,18.53,0.85,4.56,3040200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":258,"change":1250,"percent_change":2577,"volume":2578,"transactions":9,"vwap":258},"2025-08-07",18.37,18.68,17.97,1.36,1611100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-06",17.08,18.46,16.965,18.4,1.26,7.35,2543300,{"date":2589,"open":391,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2044,"volume":2594,"transactions":9,"vwap":2592},"2025-08-05",17.57,16.8,17.14,-0.09,1667600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-04",17.18,17.531,16.57,17.23,0.7,4.23,2065400,{"date":2605,"open":2606,"high":260,"low":2607,"close":322,"change":356,"percent_change":2608,"volume":2609,"transactions":9,"vwap":322},"2025-08-01",16.89,15.98,-3.56,2734000,{"date":2611,"open":2497,"high":2612,"low":2613,"close":2592,"change":2355,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2592},"2025-07-31",18.655,16.91,-6.85,2421100,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2584,"change":1137,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2584},"2025-07-30",18.77,19.021,17.54,-1.39,2452400,{"date":2624,"open":2458,"high":2520,"low":2625,"close":2626,"change":737,"percent_change":707,"volume":2627,"transactions":9,"vwap":2626},"2025-07-29",18.31,18.66,1844200,{"date":2629,"open":2630,"high":2631,"low":1327,"close":2632,"change":1987,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-28",18.3,19.735,19.17,5.97,2940400,{"date":2636,"open":300,"high":2637,"low":2638,"close":183,"change":1886,"percent_change":2639,"volume":2640,"transactions":9,"vwap":183},"2025-07-25",18.93,17.218,6.98,4598400,{"date":2642,"open":1342,"high":1342,"low":2643,"close":2613,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2613},"2025-07-24",16.375,-3.38,-16.66,6520200,{"date":2648,"open":2649,"high":779,"low":2650,"close":915,"change":1534,"percent_change":2324,"volume":2651,"transactions":9,"vwap":915},"2025-07-23",20.049999,19.79,4048900,{"date":2653,"open":2654,"high":2655,"low":2637,"close":2656,"change":1454,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-07-22",19.9,20.58,20.2,2.18,3123000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":695,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-21",20.48,20.9,19.59,19.77,-0.65,2647200,{"date":2668,"open":733,"high":2649,"low":2669,"close":2654,"change":2214,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2654},"2025-07-18",18.96,6.25,3642400,{"date":2673,"open":2632,"high":2674,"low":2675,"close":2514,"change":18,"percent_change":1119,"volume":2676,"transactions":9,"vwap":2514},"2025-07-17",19.31,18.45,3204100,{"date":2678,"open":2679,"high":2520,"low":2679,"close":733,"change":2585,"percent_change":2680,"volume":2681,"transactions":9,"vwap":733},"2025-07-16",17.99,7.1,3934600,{"date":2683,"open":2684,"high":1309,"low":2685,"close":2686,"change":1110,"percent_change":1283,"volume":2687,"transactions":9,"vwap":2686},"2025-07-15",18.82,17.74,17.75,2646800,{"date":2689,"open":744,"high":2690,"low":2691,"close":2692,"change":2060,"percent_change":896,"volume":2693,"transactions":9,"vwap":2692},"2025-07-14",19.127,18.014999,18.48,4425800,{"date":2695,"open":2696,"high":184,"low":442,"close":2697,"change":1621,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-11",17.42,18.1,2.2,2080300,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":1180,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-10",16.62,17.76,17.71,9.46,4121400,{"date":2708,"open":2709,"high":2702,"low":2710,"close":2711,"change":34,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-09",16.39,15.92,16.18,-1.34,2747800,{"date":2715,"open":312,"high":2716,"low":2717,"close":2718,"change":895,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-08",17.059999,16.045,16.4,2.56,3346000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1015,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-07",15.69,16.235,15.391,15.99,-13.52,5084200,{"date":2730,"open":2684,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-03",18.86,18.205,18.49,-0.07,-0.38,2741300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":744,"change":1784,"percent_change":2742,"volume":2743,"transactions":9,"vwap":744},"2025-07-02",18.2,18.67,17.24,9.89,4555700,{"date":2745,"open":2746,"high":1342,"low":2747,"close":2606,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2606},"2025-07-01",16.63,16,-2.02,-10.68,7412700,{"date":2752,"open":2458,"high":1256,"low":2753,"close":2754,"change":684,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-30",18.785,18.91,-3.77,8485300,{"date":2758,"open":2759,"high":1225,"low":2760,"close":765,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":765},"2025-06-27",19.73,18.89,-0.29,-1.45,3025900,{"date":2765,"open":2650,"high":2500,"low":2766,"close":2767,"change":42,"percent_change":696,"volume":2768,"transactions":9,"vwap":2767},"2025-06-26",19.66,19.94,2680400,{"date":2770,"open":996,"high":996,"low":2771,"close":1249,"change":2772,"percent_change":983,"volume":2773,"transactions":9,"vwap":1249},"2025-06-25",19.23,-1.67,4644400,{"date":2775,"open":1097,"high":954,"low":797,"close":797,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":797},"2025-06-24",-1.08,-4.72,6953600,{"date":2780,"open":1225,"high":855,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-23",20.32,22.9,3.23,16.42,7024100,{"date":2787,"open":1247,"high":2662,"low":2788,"close":2789,"change":2790,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-20",19.15,19.67,0,3211700,{"date":2793,"open":2456,"high":2794,"low":893,"close":2789,"change":2032,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2789},"2025-06-18",20.54,3.53,3344000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-17",20.18,20.35,18.8,19,-1.61,-7.81,3857500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2560,"change":69,"percent_change":958,"volume":2811,"transactions":9,"vwap":2560},"2025-06-16",20.88,20.95,20.279,2438500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":612,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-13",18.75,21.08,18.69,20.14,3.71,5147200,{"date":2821,"open":2553,"high":837,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-12",19.135,19.42,-0.9,-4.43,3160600,{"date":2828,"open":2829,"high":1370,"low":2553,"close":2781,"change":2830,"percent_change":486,"volume":2831,"transactions":9,"vwap":2781},"2025-06-11",21.31,0.02,4566600,{"date":2833,"open":2834,"high":2548,"low":2835,"close":1232,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":1232},"2025-06-10",18.98,18.462,2.06,11.29,4935300,{"date":2840,"open":2841,"high":2574,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-09",15.65,15.21,18.24,1.52,9.09,6257500,{"date":2848,"open":888,"high":271,"low":484,"close":2849,"change":2561,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-06",16.72,7.11,7249400,{"date":2853,"open":2655,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-05",20.78,14.1,15.61,-6.21,-28.46,12042700,{"date":2861,"open":1411,"high":1117,"low":2862,"close":797,"change":1832,"percent_change":2863,"volume":2864,"transactions":9,"vwap":797},"2025-06-04",21.16,-7.15,3990300,{"date":2866,"open":2867,"high":1650,"low":2868,"close":843,"change":1059,"percent_change":229,"volume":2869,"transactions":9,"vwap":843},"2025-06-03",23.81,23.32,1980200,{"date":2871,"open":2872,"high":2873,"low":819,"close":971,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":971},"2025-06-02",23.37,24,-0.45,-1.9,2112500,{"date":2878,"open":2879,"high":1048,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-30",25.08,23.65,23.74,-1.78,-6.97,3696700,{"date":2886,"open":2887,"high":1636,"low":2888,"close":2889,"change":1059,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-29",26.48,25.17,25.52,0.83,2432600,{"date":2893,"open":2894,"high":2887,"low":2888,"close":2895,"change":2094,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-28",26.43,25.31,-3.29,3041300,{"date":2899,"open":1502,"high":2900,"low":1502,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-27",26.31,26.17,3.14,13.63,5238700,{"date":2906,"open":2907,"high":2908,"low":807,"close":2909,"change":34,"percent_change":941,"volume":2910,"transactions":9,"vwap":2909},"2025-05-23",22.74,23.528,23.030001,2043900,{"date":2912,"open":1262,"high":2913,"low":2914,"close":2915,"change":2569,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-22",24.09,21.98,23.25,3.79,3041100,{"date":2919,"open":2867,"high":1497,"low":1195,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-21",22.4,-1.28,-5.41,3360900,{"date":2925,"open":1279,"high":2926,"low":2927,"close":2928,"change":1498,"percent_change":303,"volume":2929,"transactions":9,"vwap":2928},"2025-05-20",25.2,23.395,23.68,5532700,{"date":2931,"open":1263,"high":2932,"low":979,"close":2933,"change":769,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-19",23.545,23.44,-4.48,3356600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":1487,"change":1084,"percent_change":2941,"volume":2942,"transactions":9,"vwap":1487},"2025-05-16",24.030001,24.79,23.53,3.98,4023000,{"date":2944,"open":2945,"high":2403,"low":2946,"close":1411,"change":49,"percent_change":1128,"volume":2947,"transactions":9,"vwap":1411},"2025-05-15",23.24,22.46,3843200,{"date":2949,"open":2950,"high":1598,"low":2951,"close":2952,"change":294,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-14",23.59,22.85,24.26,8.11,4296700,{"date":2956,"open":2957,"high":1302,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-13",20.64,20.26,22.44,1.96,9.57,7935900,{"date":2964,"open":2965,"high":2965,"low":765,"close":2661,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2661},"2025-05-12",20.92,2.45,13.59,5061900,{"date":2970,"open":2971,"high":2972,"low":2973,"close":1318,"change":1101,"percent_change":2974,"volume":2975,"transactions":9,"vwap":1318},"2025-05-09",17.09,19.040001,17.075001,9.34,5344200,{"date":2977,"open":524,"high":2978,"low":524,"close":2979,"change":2980,"percent_change":175,"volume":2981,"transactions":9,"vwap":2979},"2025-05-08",17.040001,16.49,0.98,3208800,{"date":2983,"open":2984,"high":503,"low":2985,"close":453,"change":1534,"percent_change":2383,"volume":2986,"transactions":9,"vwap":453},"2025-05-07",15.59,14.96,2564400,{"date":2988,"open":2989,"high":225,"low":2990,"close":2991,"change":122,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-05-06",15.15,15,15.42,-3.62,3179800,{"date":2995,"open":2979,"high":2996,"low":2997,"close":2747,"change":1776,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2747},"2025-05-05",16.52,15.3,-4.88,2899400,{"date":3001,"open":3002,"high":3003,"low":2607,"close":3004,"change":1060,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-02",16.56,17.67,16.82,4.73,3697900,{"date":3008,"open":3009,"high":260,"low":3010,"close":3011,"change":2003,"percent_change":758,"volume":3012,"transactions":9,"vwap":3011},"2025-05-01",16.01,15.97,16.059999,2613000,{"date":3014,"open":3015,"high":2996,"low":535,"close":3016,"change":2479,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-04-30",15.96,16.25,-6.82,4320800,{"date":3020,"open":3021,"high":2590,"low":3010,"close":1326,"change":612,"percent_change":3022,"volume":3023,"transactions":9,"vwap":1326},"2025-04-29",16.67,4.31,3299200,{"date":3025,"open":2971,"high":2703,"low":3026,"close":2849,"change":282,"percent_change":3027,"volume":3028,"transactions":9,"vwap":2849},"2025-04-28",15.17,0.66,6371400,{"date":176,"open":600,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},16.81,13.91,16.61,2.46,17.39,4513400]