[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMG":3,"homepage-market-summary":30,"stock-historical-TSMG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSMG","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},"Leverage Shares 2X Long TSM Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8322,2.726549,"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},46.75,46.64,47.175,46.3923,48.6841,-1.9341,-3.97,42284.105582,51.24,20.73,88033.11814363346,85.3,437,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},8.41,69776,25468312.654052,425.16,"2025-04-25",[183,186,196,207,218,229,239,250,261,271,281,292,302,313,324,335,346,357,368,379,390,400,410,421,431,440,450,460,471,482,493,504,514,525,535,544,555,566,576,586,595,606,615,626,636,646,656,667,677,687,698,709,719,729,739,748,755,765,776,786,797,808,818,827,834,842,851,860,869,877,885,893,901,910,919,928,935,943,952,961,969,978,987,995,1004,1012,1021,1029,1036,1044,1052,1060,1068,1076,1084,1090,1097,1106,1115,1122,1129,1137,1146,1154,1163,1171,1178,1185,1194,1199,1205,1213,1221,1228,1235,1243,1252,1260,1268,1277,1286,1295,1302,1311,1319,1327,1335,1344,1353,1362,1371,1380,1388,1397,1405,1413,1422,1430,1438,1447,1455,1464,1473,1481,1488,1496,1504,1513,1521,1530,1539,1547,1556,1563,1570,1577,1583,1591,1598,1605,1614,1621,1629,1637,1646,1654,1660,1668,1674,1681,1690,1699,1708,1716,1724,1731,1739,1747,1754,1762,1769,1777,1785,1792,1798,1806,1814,1821,1828,1836,1843,1849,1858,1867,1876,1884,1890,1897,1905,1913,1922,1930,1938,1947,1954,1962,1971,1978,1984,1991,2000,2006,2013,2022,2029,2036,2044,2052,2060,2068,2077,2086,2095,2104,2113,2120,2128,2133,2142,2149,2156,2163,2171,2179,2187,2193,2201,2209,2216,2225,2233,2240,2245,2253,2260,2266,2273,2281,2289,2295,2302,2309,2315,2321,2328,2333,2341,2348,2356,2364,2370,2378,2387,2394,2401,2408,2417,2426,2435,2442,2449,2458,2465,2473,2482,2491,2500,2509,2518,2526,2534,2541,2549,2557,2566,2575,2583,2592,2599,2605,2613,2622,2629,2637,2646,2654,2662,2670,2676,2684,2693,2701,2710,2717,2726,2734,2741,2748,2753,2762,2770,2776,2783,2791,2797,2804,2811,2818,2824,2831,2839,2847,2855,2863,2870,2878,2886,2894,2903,2911,2918,2927,2934,2942,2950,2957,2964,2972,2980,2986,2995,3000,3006,3015,3024,3032,3036,3045,3051,3058,3064,3069,3077,3084,3093,3099,3105,3113,3119,3124,3131,3138,3146,3154,3160],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},710,46.7915,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",49.16,49.34,48.52,-0.7078,-1.43,48138.007357,736,48.8849,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",48.14,49.7,47.55,49.3919,2.4289,5.17,97179.710682,1084,48.7336,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",45.67,47.14,45.5,46.963,2.747,6.21,30845.489878,636,46.4972,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",43.5,44.4,43.0985,44.216,0.5445,1.25,34339.246483,298,43.5215,{"date":230,"open":220,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",44.72,43.47,43.6715,-0.2328,-0.53,34530.348593,382,44.0587,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",43.16,44.18,42.13,43.9043,0.8571,1.99,23899.274104,360,43.774,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",42.06,43.3744,41.26,43.0472,0.2743,0.64,50127.609729,398,42.7273,{"date":262,"open":263,"high":220,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",42.78,42.52,42.7729,0.0051,0.01,23356.682293,334,42.8824,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":246,"volume":278,"transactions":279,"vwap":280},"2026-09-24",40.925,43,40.74,42.7678,0.8364,20509.029121,331,41.7844,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",42.6,42.69,41.35,41.9314,-1.0983,-2.55,44237.758302,492,41.9507,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",41.32,43.1983,43.0297,1.3118,3.14,35911.76703,582,42.2943,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",40.85,41.8,40.35,41.7179,2.1523,5.44,40558.304699,620,41.222,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",39.47,39.8,38.8497,39.5656,0.646,1.66,35332.1762,484,39.2999,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",38.07,39.1,37.965,38.9196,2.0668,5.61,41283.983079,551,38.5288,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",36.78,37.13,36.25,36.8528,0.8528,2.37,52219.750524,485,36.9087,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",37.41,37.42,35.85,36,-1.0098,-2.73,47833.173591,574,36.3081,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",36.58,37.92,36.5,37.0098,-2.575,-6.51,140936.645587,1005,37.2717,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",39.4,39.95,38.905,39.5848,0.8784,2.27,20525.042032,330,39.4784,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",38.5,39.41,37.94,38.7064,-1.3424,-3.35,35905.9207,416,38.7681,{"date":391,"open":392,"high":393,"low":370,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",40.22,40.78,40.0488,-0.7319,-1.79,24663.200991,321,40.0253,{"date":401,"open":306,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",41.64,39.8001,40.7807,1.8756,4.82,35113.060384,671,40.59,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",37.5,39,37.3795,38.9051,2.0757,5.64,57747.904748,679,38.3374,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",36.2173,36.8294,35.32,0.1975,0.54,42336.447724,605,35.7607,{"date":432,"open":339,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",36.6319,35.944,0.2074,0.57,36337.565947,491,36.2182,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":53,"volume":447,"transactions":448,"vwap":449},"2026-09-01",36.6,36.87,36.03,36.4245,-0.241,16886.845683,315,36.4127,{"date":451,"open":452,"high":453,"low":359,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",37.425,37.935,36.6655,-0.355,-0.96,26783.483329,447,37.1478,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",38.66,39.0599,36.9,37.0205,-1.8028,-4.64,45079.61744,479,37.6334,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",38.2,39.085,37.675,38.8233,1.7492,4.72,46730.685727,547,38.4109,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",37.3,37.6,36.595,37.0741,0.041,0.11,17520.678218,274,37.1143,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",36.88,37.29,36.63,37.0331,1.2582,3.52,32265.448034,351,36.8685,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",36.35,34.9638,35.7749,-1.5951,-4.27,39794.349271,647,35.446,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",37.95,38.53,37.11,37.37,0.36,0.97,22997.705214,333,37.8594,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",36.3,37.05,37.01,0.6624,1.82,14211.2015,299,36.653,{"date":536,"open":496,"high":496,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",35.56,36.3476,-0.269,-0.73,150939.019637,1761,36.2496,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",37.23,37.76,36.04,36.6166,-3.2434,-8.14,90503.851991,1088,36.9024,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",39.48,40.64,39.07,39.86,0.853,2.19,46703.658006,640,40.085,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",39.5,38.65,39.007,-0.7696,-1.93,38881.449747,585,38.9007,{"date":577,"open":578,"high":579,"low":557,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",39.69,40.71,39.7766,0.2821,0.71,47989.619728,544,40.365,{"date":587,"open":392,"high":392,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",39.2,39.4945,1.1975,3.13,63278.755197,769,39.6357,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",38.52,38.71,37.84,38.297,0.5626,1.49,41314.935285,402,38.2412,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":584,"vwap":614},"2026-08-10",37.89,38.89,37.7344,-0.1364,-0.36,34587.696564,38.273,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",38.55,38.75,36.8,37.8708,0.313,0.83,56511.6943,588,37.6447,{"date":627,"open":628,"high":381,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",36.12,35.805,37.5578,0.473,1.28,64917.5693,785,37.6883,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":66,"volume":643,"transactions":644,"vwap":645},"2026-08-05",37.79,39.01,36.76,37.0848,-0.4852,61725.8322,968,37.5928,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",36.68,38,37.57,1.9493,5.47,70065.196506,790,37.2822,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",34.35,35.83,34.18,35.6207,0.4107,1.17,80508.1224,883,35.3546,{"date":668,"open":669,"high":383,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",37.81,34.56,35.21,-0.0025,-0.01,95586.15333,1353,35.8708,{"date":678,"open":679,"high":537,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",32.98,32.97,35.2125,4.8309,15.9,117505.734782,1718,34.7956,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",32.85,33.0414,30.27,30.3816,-3.2594,-9.69,111999.8422,1706,31.3305,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",32.25,33.92,31.61,33.641,-1.1531,-3.31,112989.45604,1824,32.6527,{"date":710,"open":711,"high":351,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",35.7,32.99,34.7941,-0.6172,-1.74,95145.796126,1521,34.0956,{"date":720,"open":640,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",37.02,35,35.4113,-2.1949,-5.84,94891.091694,1358,35.8888,{"date":730,"open":731,"high":732,"low":529,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",37.44,38.6138,37.6062,-1.2683,-3.26,121033.626963,1284,37.8909,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":136,"volume":745,"transactions":746,"vwap":747},"2026-07-22",37.73,39.28,38.8745,-0.5955,64026.1926,830,38.5434,{"date":749,"open":473,"high":568,"low":412,"close":315,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",3.94,11.09,122301.237571,1651,38.6685,{"date":756,"open":359,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",36.73,35.13,35.53,0.8716,2.51,84346.018494,1193,36.0032,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-17",33.88,35.87,32.6,34.6584,-2.0524,-5.59,209185.566224,2566,34.473,{"date":777,"open":778,"high":383,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-16",36.08,35.78,36.7108,-2.0016,-5.17,332043.839248,4615,36.3481,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-15",39.97,40.33,37.09,38.7124,-0.1958,-0.5,175156.105826,2772,38.8143,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-14",40.8,41.06,38.6,38.9082,-0.2188,-0.56,105109.940265,1928,39.4413,{"date":809,"open":285,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-13",41.95,39.03,39.127,-2.462,-5.92,130842.432052,2120,40.3364,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",42,42.54,40.45,41.589,-0.554,-1.31,75700,{"date":828,"open":829,"high":829,"low":820,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-09",44.049999,42.143,0.083,0.2,85600,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",40.38,42.705,42.060001,0.879,2.13,87300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-07",42.46,42.691,40.495,41.181,-4.135,-9.12,126200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-06",44.15,46.645,44,45.316,3.406,8.13,99800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",45.4,47.015999,40.84,41.91,-1.964,-4.48,113100,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",48.36,43.705,43.874,-7.064,-13.87,127500,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",46.25,51.025002,50.938,4.608,9.95,61400,{"date":886,"open":263,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",46.5,41.745,46.33,4.44,10.6,120900,{"date":894,"open":864,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",42.55,39.392,41.89,-0.88,-2.06,78900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",45.845,46.02,42.18,42.77,-0.86,-1.97,92600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",42.56,44.099998,42.14,43.63,0.8,1.87,75400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-23",43.35,45.02,42.778,42.83,-6.68,-13.49,85400,{"date":929,"open":930,"high":25,"low":931,"close":932,"change":933,"percent_change":562,"volume":934,"transactions":9,"vwap":932},"2026-06-22",50.97,49,49.51,1.06,124000,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-18",43.95,48.85,48.45,5.862,13.76,183900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-17",42.71,44.25,42.408,42.588,1.285,3.11,45500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",43.33,44.058998,41.27,41.303,-2.871,-6.5,66700,{"date":962,"open":855,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",44.6,42.57,44.174,3.297,8.07,74300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",40.23,41.51,39.99,40.877,0.664,1.65,53000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",38.79,41.98,38.263,40.213,2.253,5.94,69800,{"date":988,"open":989,"high":990,"low":608,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",38.9,41.315,37.96,-3.8,-9.1,75900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",42.495,43.75,37.58,41.76,0.115,0.28,90800,{"date":1005,"open":956,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",42.927,40.88,41.645,2.325,5.91,81500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",42.24,43.18,39.035999,39.32,-6.39,-13.98,139000,{"date":1022,"open":1023,"high":1024,"low":820,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-04",42.31,46.179,45.71,1.534,3.47,77100,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":866,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-03",46.79,43.88,44.176,-4.26,83000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":562,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-06-02",44.98,46.473,43.99,46.14,4.98,97400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":937,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":937},"2026-06-01",41.88,46.335,41.435,3.24,7.96,122800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":579,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":579},"2026-05-29",42.36,42.93,40.29,-1.01,-2.42,84400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":927,"transactions":9,"vwap":1065},"2026-05-28",41.029999,42.3,39.84,41.72,0.369,0.89,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":406,"volume":1075,"transactions":9,"vwap":1073},"2026-05-27",42.07,42.89,40.105,41.351,1.901,192300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1011,"transactions":9,"vwap":1081},"2026-05-26",39.49,40.18,39.15,39.45,1.515,3.99,{"date":1085,"open":559,"high":559,"low":1086,"close":453,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":453},"2026-05-22",37.8,-0.654,-1.69,58800,{"date":1091,"open":484,"high":1092,"low":484,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",39.34,38.589,0.956,2.54,49500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",36.86,37.807,36.4,37.633,1.789,4.99,68900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",35.25,36.885,34.5,35.844,-0.816,-2.23,104800,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":992,"volume":1121,"transactions":9,"vwap":1119},"2026-05-18",38.84,35.645,36.66,-1.45,110500,{"date":1123,"open":569,"high":1124,"low":412,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",39.27,38.11,-2.705,-6.63,106400,{"date":1130,"open":1125,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-14",41.53,37.985,40.815,3.435,9.19,213900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",37.080002,38.3,35.97,37.38,0.31,0.84,129700,{"date":1147,"open":1148,"high":599,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-12",37.15,34.9,37.07,-1.21,-3.16,98300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-11",38.73,38.95,37.12,38.28,-1.33,-3.36,146300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":572,"volume":1170,"transactions":9,"vwap":1168},"2026-05-08",40.049999,40.75,37.77,39.61,-0.78,195000,{"date":1172,"open":1173,"high":1173,"low":1080,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",41.39,40.39,-0.97,-2.35,87400,{"date":1179,"open":991,"high":1180,"low":516,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",41.37,41.36,4.74,12.94,158400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",38.54,38.88,36.33,36.62,-1.54,-4.04,114100,{"date":1195,"open":1156,"high":413,"low":1099,"close":1196,"change":1067,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-05-04",38.16,2.39,83100,{"date":1200,"open":442,"high":381,"low":1189,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",37.27,0.3,0.81,77400,{"date":1206,"open":1207,"high":412,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",37.43,35.17,36.97,0.41,1.12,71100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1143,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-29",36.38,36.96,35.6,36.56,0.86,79400,{"date":1222,"open":1223,"high":1224,"low":722,"close":339,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":339},"2026-04-28",36.28,37.464,-2.63,-6.76,123400,{"date":1229,"open":1230,"high":585,"low":1231,"close":1188,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1188},"2026-04-27",40.25,38.0099983,0.44,1.14,150800,{"date":1236,"open":721,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",39.55,36.92,38.44,3.73,10.75,256800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",34.905,35.899,33.65,34.71,-0.92,-2.58,234300,{"date":1253,"open":712,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",35.82,32.774,35.63,3.431,10.66,293000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":582,"volume":1267,"transactions":9,"vwap":1265},"2026-04-21",32.5,32.749,31.72,32.199,0.227,118200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-20",32.43,32.57,31.65,31.972,-0.828,-2.52,88600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",33.14,33.6,31.89,32.8,1.289,4.09,164700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",32.58,32.74,31.049999,31.511,-2.322,-6.86,295900,{"date":1296,"open":1149,"high":1149,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",33,33.833,-0.827,-2.39,137300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",34.42,34.89,33.43,34.66,1.895,5.78,97000,{"date":1312,"open":1313,"high":1297,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",32.67,32.26,32.765,-0.205,-0.62,60600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":680,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":680},"2026-04-10",33.66,34.269,32.82,0.978,3.06,119200,{"date":1328,"open":1329,"high":1262,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-09",31.69,31.18,31.992,-0.108,-0.34,45200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",32.92,33.09,31.3,32.099998,3.518,12.31,98900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",28.1,28.66,27.13,28.582,0.535,1.91,27800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-06",27.98,28.6,27.78,28.047001,0.467,1.69,40000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-02",25.56,28.115,25.5,27.58,-0.64,-2.27,64400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-01",28.7,29.32,27.9,28.22,0.633,2.29,101900,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",24.82,27.6,27.587,3.367,13.9,84200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-30",26.07,26.36,23.85,24.22,-1.76,-6.77,103200,{"date":1398,"open":1364,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",26.3,25.24,25.98,0.068,0.26,60300,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",28.4,25.89,25.912,-3.62,-12.26,77200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",29.2,29.955,28.85,29.532,0.808,2.81,85000,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",27.28,29.049,28.724,0.894,3.21,95700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-23",26.6,28.78,27.83,1.34,5.06,107800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-20",27.36,27.86,25.99,26.49,-1.6,-5.7,88700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":46,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",26.51,28.31,25.92,28.09,-0.74,99000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",29.22,29.5,28.23,28.3,-1.091,-3.71,71300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-17",28.57,29.505,28.44,29.391,1.101,3.89,200200,{"date":1474,"open":1475,"high":1476,"low":1459,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",28.68,28.89,28.29,0.33,1.18,70700,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1002,"volume":1487,"transactions":9,"vwap":1485},"2026-03-13",28.97,27.7,27.96,0.079,76100,{"date":1489,"open":1490,"high":1458,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",29.29,27.69,27.881,-2.888,-9.39,170100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1177,"transactions":9,"vwap":1501},"2026-03-11",30.9,31.22,30.22,30.769,1.2,4.06,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-10",29.76,30.69,29.187,29.569,-0.351,-1.17,133400,{"date":1514,"open":1367,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-09",29.97,27.08,29.92,1.764,6.27,138100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",29.035,29.87,27.874,28.156,-2.694,-8.73,137900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",30.91,31.771,29.135,30.85,-0.804,-2.54,99300,{"date":1540,"open":1541,"high":1340,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",31.55,31.09,31.654,0.824,2.67,72900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",30.26,31.28,29.185,30.83,-2.83,-8.41,222100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1321,"change":1561,"percent_change":1562,"volume":868,"transactions":9,"vwap":1321},"2026-03-02",33.0099983,34.44,32.84,-1.06,-3.05,{"date":1564,"open":1565,"high":1566,"low":1247,"close":1567,"change":1568,"percent_change":1569,"volume":986,"transactions":9,"vwap":1567},"2026-02-27",33.95,35.099998,34.72,-0.429,-1.22,{"date":1571,"open":1572,"high":1572,"low":701,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-26",37.040001,35.149,-2.281,-6.09,100600,{"date":1578,"open":669,"high":669,"low":1579,"close":1207,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1207},"2026-02-25",36.75,0.4,1.08,103500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":950,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-24",35.74,37.529,35.24,37.029999,9.17,105800,{"date":1592,"open":1593,"high":1594,"low":1593,"close":701,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":701},"2026-02-23",33.36,34.64,-0.28,-0.82,81000,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":417,"volume":1604,"transactions":9,"vwap":1602},"2026-02-20",32.28,34.43,34.2,1.827,68000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-19",32.0099983,32.779,31.95,32.373,-0.406,-1.24,34900,{"date":1615,"open":1297,"high":1616,"low":1617,"close":1608,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1608},"2026-02-18",33.94,32.51,-0.161,-0.49,57700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":126,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-17",32.4,33.28,31.742,32.94,-1.73,64800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":150,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-13",33.755,34.243,32.44,33.52,-1.03,105700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",35.71,35.918,33.128,33.87,-1.08,-3.09,236600,{"date":1647,"open":1648,"high":1649,"low":1616,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-11",34.099998,35.94,34.95,2.17,6.62,178100,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":632,"percent_change":1503,"volume":1659,"transactions":9,"vwap":1658},"2026-02-10",33.26,31.805,32.78,151200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1049,"volume":1667,"transactions":9,"vwap":1665},"2026-02-09",30.51,32.31,30.38,31.5,0.99,133900,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1662,"change":1672,"percent_change":1673,"volume":868,"transactions":9,"vwap":1662},"2026-02-06",28.65,30.58,3.15,11.51,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1440,"change":1679,"percent_change":1680,"volume":1576,"transactions":9,"vwap":1440},"2026-02-05",26.02,28,25.805,0.65,2.43,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-04",27.875,28.79,25.62,26.71,-1.642,-5.79,91300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-03",29.96,30.25,27.38,28.352,-1.038,-3.53,129500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-02",27.47,29.8,27.35,29.39,1.858,6.75,108100,{"date":1709,"open":1710,"high":1711,"low":1703,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-30",28.14,29.14,27.532,-1.568,-5.39,61800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":150,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-29",29.08,29.82,27.25,29.1,-1.19,102500,{"date":1725,"open":1702,"high":1726,"low":1727,"close":1728,"change":73,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",30.049999,29,29.45,1.62,86300,{"date":1732,"open":1347,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-27",29.37,28.43,28.98,1.008,3.6,133500,{"date":1740,"open":1741,"high":1742,"low":1491,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-26",27.89,28.365,27.972,-0.358,-1.26,80200,{"date":1748,"open":1749,"high":1373,"low":1750,"close":1751,"change":663,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-23",27.965,27.84,28.33,4.31,190600,{"date":1755,"open":1756,"high":1751,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-22",28.040001,27.1,27.16,0.16,0.59,62600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":38,"volume":1343,"transactions":9,"vwap":1767},"2026-01-21",28.15,28.16,26.9,27,-0.06,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-20",29.38,29.69,27.059999,-2.72,-9.13,100500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":673,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-16",30.5,31.040001,29.625,29.78,-0.03,171200,{"date":1786,"open":1787,"high":1788,"low":1721,"close":1789,"change":1095,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-15",30,31.25,29.79,9.32,391400,{"date":1793,"open":1794,"high":1794,"low":1766,"close":1720,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1720},"2026-01-14",27.64,-0.687,-2.46,71900,{"date":1799,"open":1800,"high":1801,"low":1375,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-13",28.36,28.76,27.937,-0.093,-0.33,120600,{"date":1807,"open":1808,"high":1407,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-12",26.68,26.4,28.030001,1.302,4.87,120700,{"date":1815,"open":1816,"high":1766,"low":1408,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-09",26.040001,26.728,0.863,3.34,51600,{"date":1822,"open":1823,"high":1443,"low":1824,"close":1825,"change":1826,"percent_change":1804,"volume":1827,"transactions":9,"vwap":1825},"2026-01-08",26.48,25.57,25.865,-0.085,36400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-07",26.87,27.106,25.95,-1.476,-5.38,84600,{"date":1837,"open":1838,"high":1460,"low":1839,"close":1840,"change":1841,"percent_change":298,"volume":1842,"transactions":9,"vwap":1840},"2026-01-06",27.94,26.92,27.426,0.836,91800,{"date":1844,"open":1845,"high":1677,"low":1846,"close":1847,"change":1002,"percent_change":933,"volume":1848,"transactions":9,"vwap":1847},"2026-01-05",27.85,26.5,26.59,72700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-02",25.1,26.46,24.93,26.31,2.567,10.81,73700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-31",23.765,24.24,23.7,23.743,0.611,2.64,77700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-30",23.63,24.434,23.059999,23.132,-2.848,-10.96,43000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1401,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1401},"2025-12-29",26.11,26.37,25.65,-0.386,-1.46,32300,{"date":1885,"open":1880,"high":1886,"low":1880,"close":1887,"change":1888,"percent_change":1197,"volume":1889,"transactions":9,"vwap":1887},"2025-12-26",26.45,26.366,0.616,40500,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-24",25.39,25.75,0.331,1.3,33400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1875,"transactions":9,"vwap":1902},"2025-12-23",24.73,25.54,24.69,25.419,0.682,2.76,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-22",25.049999,24.54,24.737,0.537,2.22,46200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-19",24,24.6,23.8,24.2,0.774,3.3,73200,{"date":1923,"open":1924,"high":1862,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-18",23.47,22.94,23.426,1.276,5.76,25400,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-17",24.049999,21.84,22.15,-1.684,-7.07,49100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-16",23.75,24.040001,23.23,23.834,-0.122,-0.51,30500,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-15",25.27,23.956,-0.734,-2.97,36900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1901,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1901},"2025-12-12",26.55,26.66,24.55,-2.2,-8.18,51000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-11",26.86,27.040001,26.101,26.89,-0.98,-3.52,43800,{"date":1972,"open":1973,"high":1974,"low":1846,"close":1975,"change":1976,"percent_change":1977,"volume":1096,"transactions":9,"vwap":1975},"2025-12-10",26.88,28.405,27.87,1.155,4.32,{"date":1979,"open":1442,"high":1980,"low":1442,"close":1981,"change":1982,"percent_change":1067,"volume":1983,"transactions":9,"vwap":1981},"2025-12-09",26.84,26.715,0.235,30000,{"date":1985,"open":1986,"high":1443,"low":1987,"close":1823,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1823},"2025-12-08",26.24,25.53,1.361,5.42,41300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-05",25.42,26.09,25,25.119,0.189,0.76,25900,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1853,"change":2004,"percent_change":1160,"volume":2005,"transactions":9,"vwap":1853},"2025-12-04",25.22,24.471,-0.336,27300,{"date":2007,"open":1899,"high":2008,"low":1392,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-03",25.41,25.266,0.484,1.95,31500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-02",24.65,25.17,24.3,24.782,0.687,2.85,27900,{"date":2023,"open":1941,"high":1958,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-01",23.84,24.094999,-0.526,-2.14,19000,{"date":2030,"open":1958,"high":2031,"low":2032,"close":2033,"change":72,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-28",24.7,24.34,24.621,0.29,14100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1471,"volume":2043,"transactions":9,"vwap":2041},"2025-11-26",24.43,24.92,24.15,24.551,0.92,37700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2047},"2025-11-25",23.1,23.631,21.7,0.064,0.27,52300,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-24",21.75,23.6,23.567,1.554,7.06,24800,{"date":2061,"open":2062,"high":2063,"low":26,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-21",21.72,22.58,22.013,-0.437,-1.95,39600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-20",24.84,24.95,22.37,22.45,-0.85,-3.65,73100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-19",22.49,23.512,22.29,23.3,0.75,3.33,41100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-18",22.43,22.86,21.77,22.55,-0.695,-2.99,33600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-17",23.16,23.87,22.95,23.245,-0.471,-1.99,55300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-14",22.32,23.995,21.925,23.716,0.396,1.7,54800,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":951,"transactions":9,"vwap":2117},"2025-11-13",24.53,22.979,23.32,-1.366,-5.53,{"date":2121,"open":1949,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-12",25.43,24.61,24.686,-0.146,-0.59,37300,{"date":2129,"open":1995,"high":2016,"low":2130,"close":2131,"change":2132,"percent_change":1644,"volume":2028,"transactions":9,"vwap":2131},"2025-11-11",24.47,24.832,-0.792,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-10",25.38,25.855,25.040001,25.624,1.477,6.12,81400,{"date":2143,"open":2144,"high":1393,"low":2145,"close":2146,"change":2147,"percent_change":1191,"volume":2148,"transactions":9,"vwap":2146},"2025-11-07",23.98,22.6,24.147,-0.377,67800,{"date":2150,"open":1993,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1969,"volume":2155,"transactions":9,"vwap":2153},"2025-11-06",25.44,24.32,24.524,-0.896,76500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1993,"change":2161,"percent_change":72,"volume":2162,"transactions":9,"vwap":1993},"2025-11-05",25.33,26.12,25.01,0.018,51400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-04",26.16,26.85,25.402,-1.983,-7.24,72000,{"date":2172,"open":2173,"high":1460,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-03",26.96,26.93,27.385,0.715,2.68,70000,{"date":2180,"open":2181,"high":1845,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-31",27.4,25.94,26.67,-0.46,-1.7,91100,{"date":2188,"open":2189,"high":1750,"low":2190,"close":1348,"change":2191,"percent_change":72,"volume":2192,"transactions":9,"vwap":1348},"2025-10-30",27.02,26.74,0.02,78600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1144,"volume":2200,"transactions":9,"vwap":2198},"2025-10-29",27.74,27.97,27.011999,27.11,0.225,154700,{"date":2202,"open":1986,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-28",26.98,26.01,26.885,0.625,2.38,65800,{"date":2210,"open":2211,"high":2183,"low":2212,"close":2213,"change":427,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-27",26.47,25.535,26.26,2.1,54400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-24",25.88,26.146,25.7,25.72,0.652,2.6,81900,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-23",24.96,25.563,25.068001,0.288,1.16,31300,{"date":2234,"open":2235,"high":2236,"low":1915,"close":2237,"change":456,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-22",25.49,25.77,24.78,-3.73,55800,{"date":2241,"open":1852,"high":1852,"low":1824,"close":2242,"change":2126,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-21",25.74,-2.24,67100,{"date":2246,"open":2183,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-20",27.3,26.2,26.33,0.51,1.98,79900,{"date":2254,"open":2159,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-17",27.247,25.82,-0.94,-3.51,78500,{"date":2261,"open":1801,"high":1801,"low":2248,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-16",26.76,-0.983,-3.54,339100,{"date":2267,"open":1838,"high":1838,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-15",26.825,27.743,1.633,6.25,227400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":1878,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1878},"2025-10-14",25.96,27.030001,25.26,-1.2,-4.39,80600,{"date":2282,"open":2283,"high":2284,"low":1824,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-13",26.62,27.581,27.31,3.67,15.52,101100,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2258,"percent_change":2294,"volume":942,"transactions":9,"vwap":2293},"2025-10-10",27.17,23.56,23.64,-12.93,{"date":2296,"open":2297,"high":1701,"low":2298,"close":2299,"change":907,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-09",27.45,26.69,27.15,-3.07,56400,{"date":2303,"open":1854,"high":2304,"low":2305,"close":2306,"change":917,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-10-08",28.25,26.245,28.01,7.15,104000,{"date":2310,"open":2311,"high":2311,"low":1832,"close":2312,"change":1191,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-07",28.55,26.14,-5.56,129000,{"date":2316,"open":2299,"high":1734,"low":2299,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-06",27.68,1.78,6.87,93300,{"date":2322,"open":2323,"high":1886,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1912,"transactions":9,"vwap":2325},"2025-10-03",26.079,25.67,25.9,0.756,3.01,{"date":2329,"open":1956,"high":1956,"low":2071,"close":2330,"change":2331,"percent_change":2184,"volume":2332,"transactions":9,"vwap":2330},"2025-10-02",25.144,-0.117,35100,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-01",24.07,25.51,25.261,1.617,6.84,58900,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-30",23,23.644,0.895,3.93,14300,{"date":2349,"open":1942,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-29",23.73,22.72,22.749,0.119,0.53,15800,{"date":2357,"open":2351,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-26",22.84,22.26,22.63,-0.647,-2.78,13900,{"date":2365,"open":2145,"high":2117,"low":2366,"close":2367,"change":1453,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-25",22.201,23.277,-3.08,77800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2373},"2025-09-24",23.97,24.017,23.311,-0.343,-1.41,70800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-23",24.25,24.86,23.9,24.36,1.698,7.49,53600,{"date":2388,"open":2389,"high":2097,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-22",21.65,22.662,1.346,6.31,45700,{"date":2395,"open":2048,"high":2048,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-19",21.1,21.316,-0.664,-3.02,24900,{"date":2402,"open":2403,"high":2359,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-18",20.41,21.98,0.898,4.26,58300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-17",20.693,21.27,20.67,21.082001,0.073,0.35,23400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-16",21.49,21.64,20.74,21.0090008,0.326,1.58,41700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-15",20.65,20.98,20.4,20.683,0.223,1.09,18000,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":673,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-12",20.71,20.395,20.46,-0.05,48400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":38,"percent_change":1561,"volume":2448,"transactions":9,"vwap":2447},"2025-09-11",20.6,20.8,20.29,20.47,42700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-10",20.37,21.26,20.26,20.69,1.484,7.73,68500,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":1672,"volume":2464,"transactions":9,"vwap":2462},"2025-09-09",18.66,19.725,19.206,0.586,62100,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-08",17.89,18.721,18.62,0.581,3.22,37400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-05",17.6,18.25,17.321,18.039,1.112,6.57,53700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-04",16.37,16.94,16.35,16.927,0.524,3.19,23300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-03",16.39,16.506,16.049999,16.403,0.463,2.9,18600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-02",15.71,16.040001,15.7,15.94,-0.414,-2.53,61300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-29",16.72,16.73,16.32,16.354,-1.095,-6.28,23600,{"date":2519,"open":2520,"high":2475,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-28",17.5,17.232,17.449,-0.134,-0.76,19500,{"date":2527,"open":2528,"high":2475,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-27",17.07,17.059999,17.583,0.153,0.88,33700,{"date":2535,"open":2536,"high":2520,"low":2537,"close":2538,"change":2539,"percent_change":246,"volume":2540,"transactions":9,"vwap":2538},"2025-08-26",17.3,17.2,17.43,0.34,13100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":375,"volume":2548,"transactions":9,"vwap":2546},"2025-08-25",16.87,17.29,16.83,17.09,0.379,18900,{"date":2550,"open":2503,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-22",16.899,15.979,16.711,0.762,4.78,31900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-21",16.23,16.299,15.87,15.949,-0.18,-1.12,9200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-20",16.02,16.135,15.43,16.129,-0.651,-3.88,35200,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-19",17.777,16.7,16.78,-1.224,-6.8,31400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-18",17.9,18.13,17.85,18.0039997,0.347,1.97,18200,{"date":2593,"open":2594,"high":2585,"low":2595,"close":2596,"change":2597,"percent_change":572,"volume":2598,"transactions":9,"vwap":2596},"2025-08-15",17.84,17.47,17.657,-0.348,12900,{"date":2600,"open":2520,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":162,"volume":2604,"transactions":9,"vwap":2601},"2025-08-14",18.0049992,17.48,-0.046,15400,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-13",18.74,17.82,18.051001,-0.383,-2.08,25200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-12",18.37,18.509,18.087999,18.434,0.321,1.77,16400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1783,"volume":2021,"transactions":9,"vwap":2627},"2025-08-11",18.21,18.61,18.104,18.113,-0.006,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-08",18.3,17.86,18.119,0.019,0.1,22400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-07",18.57,19,18.02,18.1,1.468,8.83,79300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2524,"volume":2653,"transactions":9,"vwap":2651},"2025-08-06",16.56,16.74,16.34,16.632,-0.128,47500,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-05",17.53,16.55,16.76,-0.994,-5.6,40400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2665,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2665},"2025-08-04",17.57,17.754,17.435,0.489,2.83,18800,{"date":2671,"open":2536,"high":2656,"low":2579,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-01",17.265,-0.963,-5.28,33100,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-31",18.94,18.030001,18.228,-0.191,-1.04,30400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-30",18.42,18.643,18.2,18.419,0.269,1.48,19200,{"date":2694,"open":2686,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-29",18.52,18.08,18.15,-0.16,-0.87,16100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-28",18.48,18.59,18.217,18.31,-0.532,-2.82,37100,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":436,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-25",18.24,18.95,18.842,3.12,29500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-24",18.049999,18.28,17.732,18.272,0.214,1.19,21700,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2729,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2729},"2025-07-23",17.78,18.058001,17.63,0.82,4.76,20600,{"date":2735,"open":2736,"high":2736,"low":2543,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-22",17.77,17.238,-0.649,-3.63,50500,{"date":2742,"open":2642,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":1628,"transactions":9,"vwap":2745},"2025-07-21",18.409,17.881,17.887,-0.213,-1.18,{"date":2749,"open":2750,"high":2751,"low":2632,"close":2642,"change":2699,"percent_change":2752,"volume":2288,"transactions":9,"vwap":2642},"2025-07-18",18.84,18.88,-4.59,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-17",19.030001,19.33,18.331,18.97,1.1,6.16,167800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2765,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2765},"2025-07-16",17.59,17.87,17.309,0.19,1.07,59400,{"date":2771,"open":2536,"high":2728,"low":2772,"close":2773,"change":1581,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-15",17.281,17.68,6.51,33800,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":53,"volume":2782,"transactions":9,"vwap":2780},"2025-07-14",16.66,16.229,16.6,-0.11,19700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1202,"volume":2790,"transactions":9,"vwap":2788},"2025-07-11",16.86,16.945,16.67,16.71,0.05,17900,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2778,"change":2795,"percent_change":2796,"volume":2425,"transactions":9,"vwap":2778},"2025-07-10",16.869,16.4,-0.41,-2.4,{"date":2798,"open":2799,"high":2800,"low":2658,"close":2528,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2528},"2025-07-09",16.97,17.159,0.667,4.07,43400,{"date":2805,"open":2806,"high":2807,"low":2484,"close":2496,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2496},"2025-07-08",16.61,16.679,-0.193,-1.16,20400,{"date":2812,"open":2799,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2517,"transactions":9,"vwap":2815},"2025-07-07",16.975,16.38,16.596,-0.774,-4.46,{"date":2819,"open":2820,"high":2736,"low":2821,"close":2821,"change":2822,"percent_change":2083,"volume":2823,"transactions":9,"vwap":2821},"2025-07-03",17.45,17.37,0.13,10500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":225,"percent_change":2830,"volume":2548,"transactions":9,"vwap":2829},"2025-07-02",16.334,17.32,16.285,17.24,7.82,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-07-01",16.53,15.63,15.99,-0.29,-1.78,20800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":1151,"volume":2846,"transactions":9,"vwap":2844},"2025-06-30",16.16,16.43,16.091,16.28,-0.2,8800,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-27",16.11,16.62,16.48,0.38,2.36,22700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1143,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-26",15.93,16.109,15.8,16.1,1.96,15300,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":73,"percent_change":2869,"volume":2363,"transactions":9,"vwap":2868},"2025-06-25",15.56,15.88,15.54,15.79,3.07,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-24",14.77,15.432,15.32,1.32,9.43,12700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2191,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-23",13.904,14.089,13.73,14,0.14,9100,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-20",14.64,13.91,13.98,-0.63,-4.31,29800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-18",14.545,14.722,14.51,14.61,-0.1,-0.68,6700,{"date":2904,"open":2872,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-17",14.85,14.56,14.71,-0.04,-0.27,8200,{"date":2912,"open":2913,"high":2914,"low":2906,"close":2915,"change":427,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-16",14.58,15.099,14.75,3.8,11800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-13",14.05,14.53,14.02,14.21,-0.65,-4.37,19900,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1403,"percent_change":2318,"volume":2933,"transactions":9,"vwap":2932},"2025-06-12",14.52,14.88,14.36,14.86,12600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":832,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-11",14.74,15.02,14.45,14.6,1.39,21600,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":1989,"volume":2949,"transactions":9,"vwap":2947},"2025-06-10",14.27,14.46,14.1,14.4,0.74,14900,{"date":2951,"open":2952,"high":2889,"low":2953,"close":2954,"change":1202,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-09",13.605,13.56,13.66,2.25,15900,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2767,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-06",13.209,13.51,13.36,1.44,9900,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2810,"transactions":9,"vwap":2969},"2025-06-05",13.4,13.47,13.06,13.17,0.15,1.15,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2517,"transactions":9,"vwap":2977},"2025-06-04",13,13.24,12.98,13.02,0.61,4.92,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2984,"change":2415,"percent_change":2498,"volume":2985,"transactions":9,"vwap":2984},"2025-06-03",12.09,12.52,12.41,6600,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-02",11.891,12.15,11.89,12.06,0.18,1.52,5800,{"date":2996,"open":2997,"high":2997,"low":2998,"close":2999,"change":235,"percent_change":510,"volume":2963,"transactions":9,"vwap":2999},"2025-05-30",12.32,11.7,11.88,{"date":3001,"open":3002,"high":3002,"low":3003,"close":2984,"change":2970,"percent_change":3004,"volume":3005,"transactions":9,"vwap":2984},"2025-05-29",12.64,12.33,1.22,11200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-05-28",12.29,12.54,12.24,12.26,-0.17,-1.37,16800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-27",12.05,12.58,12.04,12.43,0.63,5.34,26900,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":1945,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-23",11.829,11.9,11.63,11.8,-4.14,6100,{"date":3033,"open":2998,"high":3034,"low":2998,"close":1342,"change":427,"percent_change":3035,"volume":2994,"transactions":9,"vwap":1342},"2025-05-22",12.4,4.59,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-21",11.96,12.176,11.68,11.77,-0.23,-1.92,6000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":145,"percent_change":3012,"volume":2902,"transactions":9,"vwap":3050},"2025-05-20",11.791,12.01,11.775,12,{"date":3052,"open":3053,"high":3054,"low":3053,"close":3055,"change":3056,"percent_change":126,"volume":3057,"transactions":9,"vwap":3055},"2025-05-19",11.45,12.039,12.02,-0.07,7900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":2982,"change":1783,"percent_change":162,"volume":3063,"transactions":9,"vwap":2982},"2025-05-16",12.08,12.16,11.97,6300,{"date":3065,"open":3062,"high":3061,"low":3066,"close":3067,"change":2440,"percent_change":2795,"volume":3068,"transactions":9,"vwap":3067},"2025-05-15",11.82,12.12,14700,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":2669,"transactions":9,"vwap":3074},"2025-05-14",12.36,12.37,12.098,12.17,0.08,0.66,{"date":3078,"open":3079,"high":3080,"low":3081,"close":2982,"change":3082,"percent_change":3083,"volume":2700,"transactions":9,"vwap":2982},"2025-05-13",11.48,12.1,11.44,0.73,6.43,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-12",11.27,11.46,11.06,11.36,1.26,12.48,19800,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3097,"change":3098,"percent_change":1502,"volume":2926,"transactions":9,"vwap":3097},"2025-05-09",10.48,10.5,10.1,0.12,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":2822,"percent_change":2875,"volume":2790,"transactions":9,"vwap":3104},"2025-05-08",9.85,10.185,9.817,9.98,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3101,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3101},"2025-05-07",9.741,9.99,9.64,0.21,2.18,10900,{"date":3114,"open":3115,"high":3101,"low":3116,"close":3109,"change":106,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3109},"2025-05-06",9.68,9.5,-4.74,7400,{"date":3120,"open":3121,"high":3121,"low":3122,"close":3122,"change":1804,"percent_change":1152,"volume":3123,"transactions":9,"vwap":3122},"2025-05-05",10.485,10.12,22600,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3126,"change":3082,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3126},"2025-05-02",10.45,10.575,10.27,7.51,21900,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3133,"change":3076,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3133},"2025-05-01",9.72,9.887,9.62,7.28,24500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3141,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3141},"2025-04-30",8.68,9.06,8.599,0.24,2.72,34300,{"date":3147,"open":3148,"high":3149,"low":3148,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-04-29",8.74,8.96,8.82,0.122,1.4,11100,{"date":3155,"open":3156,"high":3156,"low":177,"close":3157,"change":3158,"percent_change":3159,"volume":1999,"transactions":9,"vwap":3157},"2025-04-28",8.9,8.698,-0.204,-2.29,{"date":181,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},8.671,8.92,8.53,8.902,0.231,2.66,32800]