[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMU":3,"homepage-market-summary":26,"stock-historical-TSMU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSMU","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 2x Long TSM 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},84,83.65,84.46,82.97,87.1144,-3.1144,-3.58,27043.145651,93.29,34.51,84358.5563420757,84.2,476,{"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":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},14.37,78761,28747797.641861,452.56,"2025-04-25",[179,182,192,203,214,225,236,247,258,267,278,289,298,309,320,331,342,353,364,374,384,395,406,416,427,437,447,458,469,480,491,501,511,522,533,544,555,566,576,586,597,607,618,628,639,649,660,671,680,691,702,713,723,734,745,755,766,777,788,799,808,818,828,837,846,855,864,873,881,889,897,904,913,921,930,939,947,955,964,971,979,988,997,1004,1012,1020,1028,1037,1045,1054,1060,1069,1078,1086,1095,1103,1110,1119,1127,1135,1144,1152,1160,1168,1175,1183,1191,1199,1208,1215,1222,1228,1235,1243,1250,1258,1266,1274,1283,1292,1301,1309,1317,1326,1334,1343,1351,1360,1369,1377,1385,1393,1400,1409,1418,1426,1434,1442,1449,1456,1465,1473,1481,1490,1499,1507,1516,1525,1531,1539,1548,1555,1564,1573,1582,1589,1595,1603,1610,1619,1628,1635,1644,1653,1660,1669,1677,1686,1694,1703,1712,1720,1728,1737,1746,1755,1762,1770,1779,1787,1794,1803,1811,1818,1827,1833,1841,1849,1857,1865,1873,1881,1889,1898,1907,1915,1924,1933,1941,1949,1958,1967,1975,1983,1989,1996,2005,2013,2021,2030,2039,2044,2051,2060,2068,2076,2085,2093,2100,2107,2114,2123,2132,2140,2149,2157,2165,2174,2182,2189,2195,2200,2207,2214,2221,2230,2239,2247,2256,2264,2270,2279,2288,2297,2304,2311,2319,2327,2336,2345,2354,2362,2370,2379,2387,2394,2401,2410,2418,2427,2436,2444,2452,2461,2469,2478,2487,2496,2505,2514,2522,2531,2538,2543,2552,2561,2570,2577,2585,2593,2602,2609,2617,2624,2631,2639,2648,2656,2665,2672,2681,2690,2699,2704,2713,2722,2729,2737,2746,2754,2763,2771,2780,2786,2792,2798,2806,2814,2822,2831,2838,2843,2851,2858,2865,2871,2878,2885,2893,2901,2908,2916,2924,2933,2942,2950,2959,2966,2973,2981,2989,2996,3005,3012,3020,3029,3037,3045,3053,3062,3069,3076,3085,3094,3101,3109,3116,3122,3131,3135,3144,3149,3154,3161,3170,3177,3185,3193,3201,3207,3216,3224,3233,3240,3247],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},529,83.7859,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",87.8609,87.93,86.79,-1.3102,-1.48,31300.776911,593,87.473,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",85.46,88.88,85.175,88.4246,4.3579,5.18,57103.014805,986,87.2296,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",81.05,84.47,80.975,84.0667,4.9215,6.22,48605.276599,811,82.9942,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",78,79.3099,77.25,79.1452,0.983,1.26,19788.59842,327,78.3403,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",78.21,80,78.1,78.1622,-0.42,-0.53,17733.706111,378,78.8328,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",77.16,79.25,75.5,78.5822,1.5324,1.99,22412.52161,408,78.2353,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",75.225,77.84,73.891,77.0498,0.5198,0.68,20457.008372,451,76.4216,{"date":259,"open":260,"high":250,"low":261,"close":262,"change":263,"percent_change":141,"volume":264,"transactions":265,"vwap":266},"2026-09-25",77.5802,76.1064,76.53,-0.0154,27461.905835,453,76.9124,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",73.6813,76.88,72.98,76.5454,1.4354,1.91,18844.909754,383,75.1191,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",75.98,76.68,73.93,75.11,-1.9883,-2.58,30961.40819,450,75.1976,{"date":290,"open":291,"high":218,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",73.36,77.0983,2.2369,2.99,48089.320234,743,75.8082,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",73.28,74.97,72.31,74.8614,3.9041,5.5,42882.000968,683,73.5957,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",69.64,71.5,69.61,70.9573,1.1102,1.59,33710.658512,508,70.4209,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",68.1692,70,68.16,69.8471,3.4871,5.25,49895.741442,568,68.6375,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",66.55,66.73,65,66.36,1.6464,2.54,35938.976139,530,66.1491,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",66,66.07,64.3,64.7136,-1.6471,-2.48,44986.056343,627,65.2908,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",65.61,67.88,65.5,66.3607,-4.5956,-6.48,31042.923882,601,66.6635,{"date":365,"open":366,"high":312,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",70.86,69.694,70.9563,1.5024,2.16,13909.181077,328,70.7981,{"date":375,"open":376,"high":377,"low":324,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",69.09,70.7,69.4539,-2.4211,-3.37,22861.209284,428,69.7176,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",71.61,73.4,70.7732,71.875,-1.175,-1.61,17808.571134,387,71.707,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",73.17,74.7,71.48,73.05,3.2582,4.67,49368.705678,727,72.9799,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",67.26,70.06,69.7918,3.615,5.46,51276.761523,715,68.9364,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",64.2,66.27,63.4,66.1768,0.3399,0.52,27947.192333,531,64.3591,{"date":428,"open":429,"high":344,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",64.74,64.495,65.8369,0.3993,0.61,19495.461808,323,65.0689,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",66.26,64.9448,65.4376,-0.4713,-0.72,50149.728477,472,65.6485,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",66.22,68.27,65.57,65.9089,-0.6663,-1,25401.712305,357,66.6503,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",69.53,70.1691,66.545,66.5752,-3.2729,-4.69,26916.588114,498,68.5875,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",68.08,70.5,67.93,69.8481,3.1307,4.69,72914.956787,729,69.0806,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",67,67.11,65.87,66.7174,0.2074,0.31,22860.032282,443,66.9211,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",65.6,67.54,66.51,2.1112,3.28,53951.151568,572,66.4317,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",65.45,62.99,64.3988,-2.7987,-4.16,24307.418413,587,64.0536,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",68.7,69.04,66.565,67.1975,0.7875,1.19,14493.23748,334,67.6235,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",65.4,66.8799,65.3001,66.41,0.9555,1.46,17242.687677,339,66.0537,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",66.94,67.65,63.9401,65.4545,-0.4502,-0.68,23000.548586,482,65.5827,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",67.14,67.505,64.878,65.9047,-5.6095,-7.84,41564.201441,993,66.1313,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",71.15,73,70.4325,71.5142,1.3646,1.95,38006.600709,628,71.6719,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",71.23,69.45,70.1496,-1.4966,-2.09,28194.47746,478,70.2872,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",71.01,73.3,71.6462,0.5807,0.82,51733.206276,698,72.4353,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",72,72.01,70.685,71.0655,2.111,3.06,55711.583342,744,71.4799,{"date":598,"open":450,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",69.6,67.9,68.9545,1.0481,1.54,45893.214915,504,68.7431,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",68.25,69.99,67.1332,67.9064,-0.3025,-0.44,43689.12653,570,68.8592,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",69.86,66.09,68.2089,0.6036,0.89,35830.977592,506,67.7052,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",65.14,69.26,64.5,67.6053,0.8243,1.23,54265.56071,721,67.8269,{"date":640,"open":473,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",70.19,66.24,66.781,-0.614,-0.91,52581.786606,944,67.6281,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",67.01,68.3499,66.3401,67.395,3.2331,5.04,58005.957147,930,67.2363,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",62.44,64.4025,61.78,64.1619,0.5119,0.8,47609.168935,922,63.2832,{"date":672,"open":324,"high":324,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",62.015,63.65,0.2319,0.37,104274.408405,1428,64.734,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",59.62,64.02,58.9,63.4181,8.7081,15.92,131069.54403,1754,61.9465,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",59.04,59.65,54.5301,54.71,-5.46,-9.07,99906.928778,1512,56.4899,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",58.34,61.14,57,60.17,-2.5115,-4.01,86558.324627,1434,59.0103,{"date":714,"open":715,"high":632,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",64.28,59.34,62.6815,-1.1481,-1.8,88813.27088,1416,61.6458,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",66.2218,66.9777,63.2,63.8296,-3.9736,-5.86,66271.792367,1036,64.765,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",67.59,69.66,66.9066,67.8032,-1.6168,-2.33,46779.37432,871,68.2613,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",67.36,71,69.42,-1.721,-2.42,58549.279861,1088,69.4247,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",69.24,71.17,68,71.141,7.1114,11.11,133042.40634,1779,69.5144,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",65.9,66.28,63.44,64.0296,1.5032,2.4,90275.655506,1131,65.0506,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-17",61.395,64.5753,58.76,62.5264,-3.7449,-5.65,151555.923923,2413,62.0971,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-16",65.1,68.58,64.45,66.2713,-3.6056,-5.16,244702.126587,3849,65.9291,{"date":800,"open":801,"high":802,"low":482,"close":803,"change":804,"percent_change":122,"volume":805,"transactions":806,"vwap":807},"2026-07-15",72.09,72.83,69.8769,-0.4051,185359.704728,2699,70.1991,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-14",74.04,69.67,70.282,-0.3917,-0.55,88721.343663,1652,71.1136,{"date":819,"open":283,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-13",75.6958,70.43,70.6737,-4.4603,-5.94,134668.601879,1996,72.978,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-10",76.6,76.762,72.917,75.134,-1.028,-1.35,56000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-09",79.65,79.672,76.089996,76.162,0.132,0.17,80000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",75.32,77,74,76.029999,1.593,2.14,61000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",76.74,76.982,73.32,74.437,-7.353,-8.99,89600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",80.41,84.37,79.744,81.79,6.162,8.15,90100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":465,"volume":880,"transactions":9,"vwap":878},"2026-07-02",82.29,85,73.92,75.628,-3.723,110500,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-01",88.33,79,79.351,-12.857,-13.94,147600,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-30",83.16,92.38,92.208,8.337,9.94,77200,{"date":898,"open":899,"high":900,"low":240,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-29",78.080002,83.871,7.788,10.24,100400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",73.48,77.050003,71.47,76.083,-0.435,-0.57,71900,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-25",83.5,76.31,76.518,-2.138,-2.72,71600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-24",77.059998,79.8,76.23,78.656,1.156,1.49,55100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-23",78.51,81.776,77.47,77.5,-12.18,-13.58,77000,{"date":940,"open":941,"high":21,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-22",93.203,88.9,89.68,1.96,2.23,79000,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-18",79.2,88.405,87.72,10.604,13.75,150200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-17",77.465,80.34,76.76,77.116,2.314,3.09,89900,{"date":965,"open":884,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-16",79.854,74.802,-5.558,-6.92,44800,{"date":972,"open":884,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",80.677,77.2,80.36,6.276,8.47,83000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-12",73.7,75.295,72.26,74.084,0.584,0.79,47800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-11",70.65,74.12,69.51,73.5,4.543,6.59,40800,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":969,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-10",71.32,74.79,68.957,-9.12,64500,{"date":1005,"open":1006,"high":1007,"low":759,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-09",77.77,79.28,75.877,0.168,0.22,84900,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-08",74.84,77.94,75.709,3.851,5.36,62700,{"date":1021,"open":1022,"high":1006,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",77.26,70.85,71.858,-10.734,-13,97600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-04",77.65,83.705,76.215,82.592,2.502,3.12,63200,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-03",84.555,79.080002,80.089996,-3.216,-3.86,74600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-02",81.62,84.033997,79.86,83.306,3.446,4.32,65100,{"date":1055,"open":1056,"high":13,"low":1056,"close":1049,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1049},"2026-06-01",75,6.055,8.2,108000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",76.91,77.63,73.099998,73.805,-1.925,-2.54,72800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",74.38,76.92,72.28,75.73,0.744,0.99,64400,{"date":1079,"open":1080,"high":1081,"low":558,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-27",76.34,77.75,74.986,3.177,4.42,176700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-26",71.58,72.97,70.92,71.809,2.982,4.33,71500,{"date":1096,"open":1097,"high":748,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-22",70.76,68.64,68.827,-1.136,-1.62,34400,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":338,"volume":1109,"transactions":9,"vwap":1107},"2026-05-21",67.25,71.308,69.963,1.734,53200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-20",66.91,68.87,66.485,68.229,3.231,4.97,73400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":76,"volume":1126,"transactions":9,"vwap":1124},"2026-05-19",63.83,67.105,62.58,64.998,-1.243,68200,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-18",69.71,64.79,66.241,-2.959,-4.28,79200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-15",70.41,70.83,68.111,69.2,-4.92,-6.64,114700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":991,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":991},"2026-05-14",69.44,75.285,68.76,6.133,9.02,126100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1044,"transactions":9,"vwap":1157},"2026-05-13",67.69,69.56,65.041,67.987,0.727,1.08,{"date":1161,"open":1162,"high":1163,"low":1164,"close":408,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":408},"2026-05-12",67.21,68.72,63.36,-2.35,-3.38,121400,{"date":1169,"open":1170,"high":472,"low":1171,"close":313,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":313},"2026-05-11",70.38,67.5,-2.29,-3.18,224500,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-08",74.24,68.28,71.9,-1.312,-1.79,123100,{"date":1184,"open":1185,"high":1186,"low":748,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-07",74.77,75.459,73.212,-1.768,-2.36,114500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",69,75.19,74.98,8.277,12.41,204000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",69.93,70.15,66.2,66.703,-2.247,-3.26,120900,{"date":1209,"open":1210,"high":1211,"low":482,"close":1212,"change":1213,"percent_change":603,"volume":1214,"transactions":9,"vwap":1212},"2026-05-04",69.87,71.010002,68.95,1.046,65300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":107,"volume":1221,"transactions":9,"vwap":1219},"2026-05-01",66.92,69.98,67.904,0.694,110200,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1162,"change":1226,"percent_change":1159,"volume":1227,"transactions":9,"vwap":1162},"2026-04-30",68.080002,64,0.72,75600,{"date":1229,"open":1230,"high":1171,"low":1231,"close":1232,"change":1233,"percent_change":667,"volume":1234,"transactions":9,"vwap":1232},"2026-04-29",66.45,65.040001,66.49,0.53,60800,{"date":1236,"open":1237,"high":759,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",66.010002,63.605,65.96,-4.46,-6.33,142000,{"date":1244,"open":282,"high":282,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",69.019997,70.42,0.45,0.64,161900,{"date":1251,"open":1252,"high":1253,"low":482,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",67.42,72.129,69.97,6.84,10.83,215200,{"date":1259,"open":1164,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",65.3,61.07,63.13,-1.99,-3.06,109200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-04-22",59.83,65.12,59.66,6.28,10.67,131300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-21",58.86,59.6,57.9,58.84,0.7,1.2,83600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-20",59.080002,59.46,57.762,58.14,-1.495,-2.51,109400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-17",60.35,61.21,58,59.635,2.235,3.89,259200,{"date":1302,"open":1303,"high":1270,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",59.060001,56.62,57.4,-4.22,-6.85,403800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-15",63.61,60.78,61.62,-1.335,-2.12,147000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-14",62.89,63.73,60.95,62.955,3.238,5.42,113400,{"date":1327,"open":682,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-13",60.757,58.82,59.717,-0.26,-0.43,92700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-10",61.41,62.33,59.9,59.977,1.709,2.93,121600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1233,"volume":1350,"transactions":9,"vwap":1348},"2026-04-09",57.86,59.2,56.9,58.268,0.308,56400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-08",59.5,61,56.82,57.96,5.792,11.1,107400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-07",50.61,52.48,49.7,52.168,1.034,2.02,36500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1075,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-04-06",51,52,50.31,51.134,1.48,29900,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-02",46.63,51.44,50.39,-1.084,-2.11,57500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":243,"volume":1392,"transactions":9,"vwap":1390},"2026-04-01",51.67,53.53,50.977,51.474,1.004,87700,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-31",45.84,50.47,6.24,14.11,84500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-30",47.68,47.91,43.76,44.23,-3.01,-6.37,58400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-27",46.91,47.99,46.09,47.24,-0.045,-0.1,79300,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",51.527,47.15,47.285,-6.765,-12.52,77800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":996,"transactions":9,"vwap":1431},"2026-03-25",53.65,54.83,52.65,54.049999,1.42,2.7,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-24",49.97,53.12,52.63,1.74,3.42,55300,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1027,"transactions":9,"vwap":1446},"2026-03-23",48.8,52.555,50.89,2.338,4.82,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1384,"transactions":9,"vwap":1453},"2026-03-20",50.87,47.5,48.552,-2.708,-5.28,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-19",48.9,51.7,47.48,51.26,-0.509,-0.98,66600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":380,"volume":1472,"transactions":9,"vwap":1470},"2026-03-18",53.43,54,51.5,51.769,-1.805,53900,{"date":1474,"open":1363,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-17",53.94,51.523,53.574,1.676,3.23,77300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-16",52.46,52.88,51.75,51.898,0.838,1.64,53100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-13",52.98,53,50.66,51.060001,0.047,0.09,45000,{"date":1500,"open":1501,"high":1468,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-12",53.61,50.65,51.013,-5.352,-9.5,96700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-11",56.55,57.23,55.206,56.365,2.272,4.2,66400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-10",54.69,56.188,53.48,54.092999,-0.647,-1.18,181700,{"date":1526,"open":1396,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":210,"volume":1530,"transactions":9,"vwap":1527},"2026-03-09",54.74,49.615,3.204,104800,{"date":1532,"open":1533,"high":1534,"low":1371,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",53.07,54.6,51.536,-4.854,-8.61,77600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-05",56.57,58.35,53.361,56.39,-1.554,-2.68,101200,{"date":1549,"open":1345,"high":1550,"low":1347,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-04",58.88,57.944,1.584,2.81,58200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-03",55.64,57.27,53.551,56.36,-5.36,-8.68,182500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-02",60.49,63,60.11,61.72,-1.874,-2.95,110900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-27",62.25,64.23,61.86,63.594,-1.106,-1.71,52900,{"date":1583,"open":494,"high":494,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-26",62.12,64.7,-3.538,-5.18,112900,{"date":1590,"open":1591,"high":1591,"low":1171,"close":1592,"change":1593,"percent_change":1233,"volume":1594,"transactions":9,"vwap":1592},"2026-02-25",69.31,68.238,0.358,60900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":356,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":356},"2026-02-24",65.66,68.739,65.11,5.505,8.83,85500,{"date":1604,"open":664,"high":420,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-23",61.437,62.375,-0.084,-0.13,53700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-20",59.42,63.11,59.02,62.459,3.106,5.23,72700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-19",59.029999,60.116,58.48,59.353,-0.797,-1.33,28900,{"date":1629,"open":1630,"high":1575,"low":1353,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-18",60.2,60.15,-0.65,-1.07,70000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",59.51,61.23,58.39,60.8,-0.63,-1.03,49300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-13",62.07,63.060001,59.63,61.43,-0.78,-1.25,82300,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1315,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-12",66.13,60.94,62.21,-3.3,110800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-11",62.97,65.882,62.385,64.33,4.05,6.72,136200,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-10",61.12,58.431,60.28,2.313,3.99,65900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-09",56.099998,59.395,55.91,57.967,1.939,3.46,100300,{"date":1687,"open":1430,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-06",56.229,52.435,56.028,5.592,11.09,103400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-05",48,51.51,47.29,50.436,1.286,2.62,90700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-04",51.92,53.0099983,47.16,49.15,-3.15,-6.02,90800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1206,"volume":1719,"transactions":9,"vwap":1717},"2026-02-03",54.91,55.5,50.45,52.3,-1.76,71000,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-02",50.53,54.667,54.060001,3.25,6.4,101500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-30",51.71,53.375,50.305,50.81,-2.89,-5.38,111500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-29",53.41,54.81,50,53.7,-0.62,-1.14,138000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-28",54.94,55.476,53.35,54.32,0.97,1.82,68700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1750,"change":1760,"percent_change":1725,"volume":1761,"transactions":9,"vwap":1750},"2026-01-27",53.080002,54.18,52.372,1.68,45100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1387,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1387},"2026-01-26",51.88,52.29,50.73,-0.61,-1.17,33100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-23",51.34,52.887,51.312,52.28,2.15,4.29,59000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":667,"volume":1786,"transactions":9,"vwap":1784},"2026-01-22",51.89,52.064999,49.88,50.13,0.4,79700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":122,"volume":1325,"transactions":9,"vwap":1792},"2026-01-21",51.78,51.96,49.56,49.73,-0.29,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-20",54.45,54.635,49.9,50.02,-4.91,-8.94,177800,{"date":1804,"open":1544,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-16",57.26,54.58,54.93,0.14,0.26,107300,{"date":1812,"open":1813,"high":1814,"low":1428,"close":1815,"change":1084,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-15",55.25,57.7,54.79,8.78,340800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-14",51.0099983,51.17,49.645,50.37,-1.34,-2.59,87300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1730,"change":158,"percent_change":102,"volume":1832,"transactions":9,"vwap":1730},"2026-01-13",52.66,53.099998,51.52,65600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1790,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1790},"2026-01-12",49.42,52.33,48.656,2.5,5.05,104900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1488,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-09",48.060001,49.66,47.75,49.46,3.43,104500,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-08",49.2,47.212,47.82,-0.247,-0.51,108700,{"date":1858,"open":1859,"high":1860,"low":1696,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-07",49.775,50.09,48.067001,-2.575,-5.08,84000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1588,"transactions":9,"vwap":1870},"2026-01-06",51.62,52.331,49.733,50.642,1.632,3.33,{"date":1874,"open":1875,"high":1459,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-05",51.59,48.919,49.0099983,0.66,1.37,97800,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2026-01-02",45.9,48.846,48.35,4.52,10.31,130400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-31",44.029999,44.81,43.72,43.83,1.141,2.67,86600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-30",44,44.080002,42.68,42.689,-0.378,-0.88,26000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1824,"volume":1914,"transactions":9,"vwap":1912},"2025-12-29",43.18,44.049999,42.46,43.067001,-0.585,30800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-26",42.86,43.8,42.48,43.652,1.087,2.55,54200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-24",42.21,42.62,41.975,42.565,0.497,1.18,18600,{"date":1934,"open":142,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-23",42.3,40.93,42.068001,1.116,2.73,38600,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-22",41.56,40.64,40.952,1.152,2.89,21300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-19",39.59,40.7,39.55,39.8,1.09,2.82,25800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-18",38.68,39.4,38,38.71,2.11,5.77,47500,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-17",40.040001,36.22,36.6,-2.887,-7.31,57400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":153,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-16",39.66,39.72,38.6,39.487,-0.6,34000,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1734,"volume":1988,"transactions":9,"vwap":1986},"2025-12-15",41.85,39.727,-1.183,38900,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1719,"transactions":9,"vwap":1993},"2025-12-12",44.060001,40.661,40.91,-3.918,-8.74,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-11",44.97,44.971,43.31,44.828,-1.37,-2.97,55700,{"date":2006,"open":2007,"high":2008,"low":1900,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-10",44.433,47.23,46.198,1.869,4.22,73600,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-09",42.9,44.53,44.329,0.633,1.45,28100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-08",43.32,43.912,42.45,43.696,2,4.8,40100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-05",42.236,43.411,41.479,41.696,0.436,1.06,83800,{"date":2040,"open":2041,"high":2041,"low":1944,"close":2042,"change":2043,"percent_change":1580,"volume":1554,"transactions":9,"vwap":2042},"2025-12-04",41.36,41.26,-0.716,{"date":2045,"open":2046,"high":2047,"low":1953,"close":2048,"change":2049,"percent_change":2050,"volume":1227,"transactions":9,"vwap":2048},"2025-12-03",41.35,42.34,41.976,0.813,1.98,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-12-02",41,41.8,40.355,41.163,1.145,2.86,23500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":572,"volume":2067,"transactions":9,"vwap":2065},"2025-12-01",39.93,40.75,39.7,40.018002,-0.854,35700,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-28",40.4,41.11,40.872,0.082,0.2,29800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-26",40.49,41.4,40.14,40.79,1.495,3.8,49900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":69,"volume":2092,"transactions":9,"vwap":2090},"2025-11-25",38.72,39.41,36.27,39.295,0.185,71400,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":1838,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-24",36.12,39.25,39.11,6.83,76800,{"date":2101,"open":2102,"high":2103,"low":22,"close":2104,"change":2105,"percent_change":2106,"volume":1282,"transactions":9,"vwap":2104},"2025-11-21",36,37.58,36.61,-0.75,-2.01,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-20",41.53,37.36,-1.408,-3.63,99800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-19",37.38,39.175,37.13,38.768,1.13,3,65000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-18",37.3,38.099998,36.17,37.638,-1.06,-2.74,77400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":91,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-17",38.35,39.87,38.13,38.698,-1.95,81700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-14",36.96,39.99,36.5,39.468,0.753,1.94,112200,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-13",40.85,38.2,38.715,-2.475,-6.01,73200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":836,"transactions":9,"vwap":2162},"2025-11-12",42.28,42.42,41.12,41.19,-0.164,-0.4,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-11",41.6,42.27,40.831,41.354,-1.319,-3.09,31300,{"date":2175,"open":2168,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-10",43.060001,41.67,42.673,2.453,6.1,81200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1650,"percent_change":2188,"volume":1506,"transactions":9,"vwap":2187},"2025-11-07",39.62,40.285,37.56,40.22,-1.9,{"date":2190,"open":2191,"high":2025,"low":2078,"close":2053,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2053},"2025-11-06",42,-1.42,-3.35,85300,{"date":2196,"open":1926,"high":2197,"low":2198,"close":2160,"change":844,"percent_change":1785,"volume":2199,"transactions":9,"vwap":2160},"2025-11-05",43.549,41.89,46400,{"date":2201,"open":2000,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-04",44.739,42.25,-3.39,-7.43,108900,{"date":2208,"open":1998,"high":2209,"low":2210,"close":2211,"change":635,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-11-03",47.2,44.91,45.64,2.77,128800,{"date":2215,"open":2216,"high":2217,"low":2000,"close":2218,"change":77,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-31",46.080002,46.48,44.41,-1.75,74000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-30",45.22,46.46,44.635,45.2,-0.73,-1.59,119100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-29",46.02,46.55,45.029999,45.93,1.096,2.44,172900,{"date":2240,"open":2241,"high":1998,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-28",43.95,43.33,44.834,0.924,2.1,164400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-27",44.13,44.44,42.591,43.91,0.94,2.19,132900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1939,"volume":2263,"transactions":9,"vwap":2261},"2025-10-24",43.13,43.68,42.921,42.97,1.14,89700,{"date":2265,"open":1943,"high":2266,"low":2109,"close":2267,"change":2268,"percent_change":2269,"volume":854,"transactions":9,"vwap":2267},"2025-10-23",42.66,41.83,0.581,1.41,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-22",42.55,43.040001,40,41.249,-1.761,-4.09,101400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-21",44.3,44.405,42.72,43.0099983,-0.964,-2.19,63300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-20",44.75,45.59,43.75,43.974,0.834,1.93,148500,{"date":2298,"open":2299,"high":2300,"low":2258,"close":2301,"change":2228,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-10-17",43.9,45.37,43.14,-3.55,129300,{"date":2305,"open":1696,"high":2306,"low":1893,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-16",48.09,44.73,-1.616,-3.49,435900,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-15",46.69,44.76,46.346,2.863,6.58,308000,{"date":2320,"open":1893,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-14",45.25,42.265,43.483,-2.253,-4.93,167200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-13",44.47,46.19,42.78,45.736,6.229,15.77,199900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-10",44.5,44.65,39.36,39.507,-5.802,-12.81,246200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-09",46.014999,46.051998,44.654,45.309,-1.402,-3,91200,{"date":2355,"open":2299,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-08",47.27,43.7,46.711,2.998,6.86,106300,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-07",47.7,43.5,43.713,-2.557,-5.53,123200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-06",45.68,47.64,45.615,46.27,2.956,6.82,116300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1553,"volume":2386,"transactions":9,"vwap":2384},"2025-10-03",43.28,44.31,42.77,43.314,1.184,64200,{"date":2388,"open":2338,"high":2338,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-02",41.84,42.13,-0.175,-0.41,104200,{"date":2395,"open":2274,"high":2396,"low":2274,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-01",42.74,42.305,2.677,6.76,171000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-30",38.62,39.68,38.26,39.628,1.493,3.92,42500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1809,"volume":2417,"transactions":9,"vwap":2415},"2025-09-29",38.97,39.745,38.049999,38.135,0.1,107000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-26",38.0099983,38.33,37.426,38.035,-0.97,-2.49,43800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-25",38.080002,39.060001,37.18,39.0050011,-1.26,-3.13,73300,{"date":2437,"open":2274,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-24",40.3,39.099998,40.265,-0.516,-1.27,139500,{"date":2445,"open":2063,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-23",41.65,40.163,40.781,2.777,7.31,85000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-22",36.85,38.93,36.4,38.0040016,2.274,6.36,83700,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-19",36.34,35.39,35.73,-1.09,-2.96,55600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-18",34.25,37.4,34.2,36.82,1.447,4.09,135100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-17",35.54,35.7,34.725,35.373,0.087,0.25,48900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-16",36.24,36.3,34.86,35.286,0.523,1.5,51600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-15",34.46,35.212,34.4,34.763,0.394,1.15,25200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-12",34.59,34.79,34.18,34.369,0.114,0.33,30900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2002,"volume":2521,"transactions":9,"vwap":2519},"2025-09-11",34.76,35,34.099998,34.255,-0.475,56600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-10",34.35,35.76,34.169,34.73,2.432,7.53,111000,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":2537,"volume":1702,"transactions":9,"vwap":2535},"2025-09-09",31.5,33.2,32.298,0.998,3.19,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":84,"percent_change":294,"volume":1761,"transactions":9,"vwap":2542},"2025-09-08",29.95,31.37,31.3,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-09-05",29.6,30.62,29.131,30.39,1.911,6.71,163600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-04",27.46,28.48,27.43,28.479,0.884,3.2,35000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-09-03",27.2,27.74,26.95,27.595,0.709,2.64,43600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1522,"percent_change":1165,"volume":2576,"transactions":9,"vwap":2575},"2025-09-02",26.834,27.185,26.44,26.886,80100,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-29",28.6,27.42,27.533,-1.777,-6.06,87100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1633,"volume":2592,"transactions":9,"vwap":2590},"2025-08-28",28.95,29.885,28.9,29.31,-0.317,52300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-27",29.08,29.65,28.73,29.627,0.151,0.51,31500,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-26",28.98,29.476,0.712,2.48,36000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2199,"transactions":9,"vwap":2614},"2025-08-25",28.58,29.14,28.23,28.764,0.574,2.04,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":1886,"volume":2623,"transactions":9,"vwap":2621},"2025-08-22",26.8,28.45,28.19,1.22,39600,{"date":2625,"open":2563,"high":2580,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-21",26.613,26.97,-0.207,-0.76,66300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2634,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2634},"2025-08-20",27.040001,27.177,25.973,-1.002,-3.56,92900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-19",29.83,29.92,28.11,28.179,-2.136,-7.05,58300,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-18",30.040001,30.44,30.315,0.561,1.89,21200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-15",30.059999,30.09,29.43,29.754,-0.584,-1.92,20000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":2670,"percent_change":2671,"volume":1368,"transactions":9,"vwap":2668},"2025-08-14",29.53,30.338,29.39,-0.101,-0.33,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-13",31.59,31.6,30.16,30.439,-0.635,-2.04,61800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-12",30.84,31.22,30.542,31.073999,0.528,1.73,20200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-11",30.71,31.38,30.5,30.546,-0.014,-0.05,28600,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":153,"percent_change":1650,"volume":1966,"transactions":9,"vwap":2703},"2025-08-08",30.95,29.86,30.56,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-07",31.31,32.042999,30.38,30.8,2.746,9.79,107900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-06",27.88,28.28,27.5,28.054001,-0.315,-1.11,82700,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":1019,"transactions":9,"vwap":2726},"2025-08-05",29.71,27.86,28.369,-1.579,-5.27,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":1957,"transactions":9,"vwap":2734},"2025-08-04",29.57,29.98,29.38,29.948,0.829,2.85,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-01",29.21,29.54,28.29,29.119,-1.646,-5.35,72200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":454,"volume":2753,"transactions":9,"vwap":2751},"2025-07-31",31.93,32.17,30.351,30.765,-0.312,30600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-30",31.08,31.44,30.7,31.077,0.357,1.16,39400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":1126,"transactions":9,"vwap":2768},"2025-07-29",30.78,31.32,30.4,30.72,-0.336,-1.08,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-28",31.17,31.34,30.685,31.056,-0.764,-2.4,70700,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":1035,"volume":1350,"transactions":9,"vwap":2784},"2025-07-25",30.63,31.985,31.82,0.964,{"date":2787,"open":2703,"high":2788,"low":2676,"close":2789,"change":2790,"percent_change":2120,"volume":2791,"transactions":9,"vwap":2789},"2025-07-24",30.92,30.856,0.346,54000,{"date":2793,"open":2658,"high":2794,"low":2545,"close":2795,"change":2796,"percent_change":2797,"volume":1554,"transactions":9,"vwap":2795},"2025-07-23",30.54,30.51,1.382,4.74,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-22",30,28.51,29.128,-1.122,-3.71,66500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1523,"volume":2813,"transactions":9,"vwap":2811},"2025-07-21",30.65,31.11,30.136,30.25,-0.36,84100,{"date":2815,"open":2816,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-18",31.99,30.22,30.61,-1.45,-4.52,119800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-17",31.98,32.7,31.040001,32.060001,1.9,6.3,331300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2676,"change":2836,"percent_change":1280,"volume":2837,"transactions":9,"vwap":2676},"2025-07-16",29.84,30.17,29.18,0.21,87800,{"date":2839,"open":2840,"high":2650,"low":2841,"close":2540,"change":2616,"percent_change":2450,"volume":2842,"transactions":9,"vwap":2540},"2025-07-15",29.34,29.2,147200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2164,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-07-14",27.6,28.16,27.37,27.91,-1.41,82800,{"date":2852,"open":2853,"high":2854,"low":2643,"close":2855,"change":844,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-07-11",28.24,28.74,28.31,0.6,49500,{"date":2859,"open":2860,"high":2860,"low":2861,"close":2862,"change":2629,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-07-10",29.02,27.72,28.14,-2.63,79100,{"date":2866,"open":2801,"high":2867,"low":2868,"close":2589,"change":2761,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2589},"2025-07-09",29.040001,28.36,4.18,74700,{"date":2872,"open":2873,"high":2853,"low":2874,"close":2564,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2564},"2025-07-08",28.09,27.71,-0.37,-1.32,36200,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2643,"change":2002,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2643},"2025-07-07",28.76,28.85,27.7,-4.65,54700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":582,"volume":2892,"transactions":9,"vwap":2890},"2025-07-03",29.3,30.119,29.23,29.48,0.24,25000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":1923,"transactions":9,"vwap":2898},"2025-07-02",27.22,29.32,27.02,29.24,2.12,7.82,{"date":2902,"open":2903,"high":2903,"low":2904,"close":2905,"change":102,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-07-01",27.95,26.33,27.12,-1.74,27400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2845,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2845},"2025-06-30",27.75,27.919,27.176,-0.5,-1.78,29400,{"date":2917,"open":2918,"high":2919,"low":2897,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-27",27.17,28.159,28.1,1.1,4.07,48100,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-26",27.19,27.28,26.73,27,0.28,1.05,38500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-25",26.41,26.89,26.39,26.72,0.63,2.41,29300,{"date":2943,"open":2944,"high":2945,"low":2944,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-24",25,26.15,26.09,2.22,9.3,47000,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-23",22.91,23.945,22.9,23.87,0.02,0.08,39100,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":380,"volume":2965,"transactions":9,"vwap":2963},"2025-06-20",25.01,23.49,23.85,-0.832,60000,{"date":2967,"open":2968,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":540,"volume":2972,"transactions":9,"vwap":2970},"2025-06-18",25.059999,24.61,24.682,-0.168,12000,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-17",24.7,25.255,24.85,-0.52,-2.05,18700,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":518,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-06-16",24.68,25.65,24.66,25.37,4.92,46300,{"date":2990,"open":2991,"high":2992,"low":2963,"close":2993,"change":454,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-06-13",24,24.67,24.18,-3.97,44200,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-12",24.77,25.315,24.595,25.18,0.39,1.57,57700,{"date":3006,"open":2961,"high":3007,"low":3008,"close":3009,"change":2512,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-06-11",25.55,24.55,24.79,1.35,152200,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":221,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-06-10",24.16,24.6,23.905,24.46,5.43,99700,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-09",23.13,23.69,23.02,23.2,0.42,1.84,30200,{"date":3030,"open":3031,"high":3032,"low":3031,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-06-06",22.39,23,22.78,0.29,1.29,31000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":2074,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-06-05",22.79,22.94,22.22,22.49,0.9,55400,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":170,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-06-04",22,22.575,21.845,22.29,4.7,93000,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-03",20.59,21.34,20.49,21.29,0.57,2.75,74200,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3065,"change":69,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-06-02",20.34,20.72,20.121,2.32,23100,{"date":3070,"open":3071,"high":3071,"low":3072,"close":3073,"change":2424,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-30",20.78,19.84,20.25,-4.57,53300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-29",21.67,21.717,20.96,21.22,0.32,1.53,37300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-28",20.88,21.369,20.85,20.9,-0.39,-1.83,33800,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3058,"change":3099,"percent_change":305,"volume":3100,"transactions":9,"vwap":3058},"2025-05-27",20.62,21.46,20.5,1.11,46900,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":1634,"transactions":9,"vwap":3106},"2025-05-23",20.059999,20.28,19.82,20.18,-0.83,-3.95,{"date":3110,"open":3111,"high":3112,"low":3111,"close":3113,"change":3114,"percent_change":2011,"volume":3115,"transactions":9,"vwap":3113},"2025-05-22",19.92,21.18,21.01,0.85,34600,{"date":3117,"open":3064,"high":3089,"low":3118,"close":3119,"change":3120,"percent_change":132,"volume":3121,"transactions":9,"vwap":3119},"2025-05-21",19.91,20.16,-0.31,72900,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-20",20.153,20.51,19.98,20.47,-0.04,-0.2,34200,{"date":3132,"open":3133,"high":3125,"low":3133,"close":3125,"change":3134,"percent_change":2720,"volume":1109,"transactions":9,"vwap":3125},"2025-05-19",19.64,-0.23,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-16",20.79,20.845,20.38,20.74,0.04,0.19,59700,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3147,"change":1416,"percent_change":102,"volume":1350,"transactions":9,"vwap":3147},"2025-05-15",20.4,20.7,20.17,{"date":3150,"open":3113,"high":3151,"low":3152,"close":3153,"change":2957,"percent_change":3002,"volume":2353,"transactions":9,"vwap":3153},"2025-05-14",21.14,20.54,20.8,{"date":3155,"open":3156,"high":3157,"low":3156,"close":3065,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3065},"2025-05-13",19.61,20.73,1.39,7.19,159100,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-12",19.27,19.66,18.8,19.33,2.09,12.12,114100,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":1809,"percent_change":3083,"volume":3176,"transactions":9,"vwap":3175},"2025-05-09",17.9,17.95,17.22,17.24,49100,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":3059,"volume":3184,"transactions":9,"vwap":3182},"2025-05-08",16.88,17.4,16.71,16.98,0.096,45400,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":2664,"transactions":9,"vwap":3190},"2025-05-07",16.605,17,16.28,16.884,0.404,2.45,{"date":3194,"open":3195,"high":3196,"low":3197,"close":3198,"change":443,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3198},"2025-05-06",16.59,16.83,16.14,16.48,-4.19,53400,{"date":3202,"open":3203,"high":3172,"low":3204,"close":3204,"change":3205,"percent_change":1206,"volume":3206,"transactions":9,"vwap":3204},"2025-05-05",17.6,17.2,-0.579,93600,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-02",18.059999,18.089001,17.467,17.779,1.169,7.04,114900,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":3223,"volume":3061,"transactions":9,"vwap":3221},"2025-05-01",16.6,16.9,16.32,16.61,1.133,7.32,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-04-30",14.9,15.5,14.61,15.477,0.427,2.84,94300,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":221,"volume":2623,"transactions":9,"vwap":3238},"2025-04-29",14.98,15.3,14.88,15.05,0.188,{"date":3241,"open":3242,"high":3242,"low":173,"close":3243,"change":3244,"percent_change":3245,"volume":3246,"transactions":9,"vwap":3243},"2025-04-28",15.28,14.862,-0.34,-2.24,42800,{"date":177,"open":3237,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":370,"volume":3252,"transactions":9,"vwap":3250},15.29,14.5,15.202,0.322,78700]