[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLQ":3,"homepage-market-summary":30,"stock-historical-TSLQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLQ","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.1342,1.91842,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.23,17.3,17.86,17.155,16.99,0.24,1.41,5409004.229446,29.76,14.775,11662786.016432542,16.4,1064,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},88.92,11735911,4283607694.124568,-78.56,"2025-04-28",[185,188,198,209,220,229,239,249,260,271,281,292,302,312,323,334,345,355,366,376,386,396,404,415,424,434,444,453,463,473,484,494,504,515,526,537,548,559,570,581,592,603,614,625,636,647,658,668,678,688,699,709,719,729,740,751,761,770,779,789,798,807,817,828,837,844,852,858,867,876,884,890,899,908,916,925,933,939,946,955,963,970,979,987,996,1003,1007,1016,1024,1032,1040,1049,1057,1063,1072,1078,1084,1092,1098,1105,1112,1118,1126,1134,1141,1145,1151,1158,1167,1174,1182,1189,1196,1204,1213,1220,1228,1235,1244,1251,1259,1267,1275,1282,1290,1299,1306,1313,1322,1331,1340,1348,1357,1364,1373,1381,1390,1398,1407,1414,1422,1430,1437,1442,1450,1457,1465,1473,1479,1487,1494,1500,1506,1513,1519,1528,1537,1544,1551,1557,1561,1568,1575,1583,1588,1595,1603,1611,1618,1625,1632,1640,1646,1653,1661,1668,1674,1678,1685,1692,1697,1704,1713,1718,1723,1730,1735,1741,1748,1755,1760,1766,1770,1776,1782,1788,1794,1800,1807,1815,1822,1829,1836,1844,1849,1856,1864,1871,1877,1883,1890,1896,1899,1907,1915,1922,1929,1936,1944,1953,1960,1967,1975,1983,1989,1997,2006,2013,2019,2028,2035,2043,2050,2054,2059,2066,2073,2077,2083,2091,2100,2108,2116,2125,2129,2137,2145,2152,2159,2164,2172,2176,2184,2190,2198,2204,2210,2216,2221,2225,2231,2238,2246,2253,2256,2262,2270,2279,2286,2294,2303,2312,2321,2328,2336,2344,2352,2359,2368,2377,2383,2391,2398,2407,2416,2424,2432,2440,2448,2456,2462,2469,2476,2483,2490,2496,2505,2513,2521,2529,2538,2545,2553,2562,2570,2579,2587,2596,2602,2610,2617,2623,2631,2637,2645,2654,2662,2669,2678,2685,2694,2703,2710,2717,2723,2731,2737,2746,2752,2760,2769,2776,2784,2792,2799,2807,2815,2821,2830,2839,2846,2854,2861,2869,2877,2884,2892,2898,2907,2914,2920,2926,2933,2939,2947,2955,2962,2971,2977,2985,2992,3001,3009,3018,3026],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},21778,17.441,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",16.92,17.28,16.591,0.25,1.49,4584424.258869,17956,17.0368,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",16.62,16.9203,16.49,16.74,-0.14,-0.83,3921133.448548,16629,16.7214,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",17.81,18.2,16.635,16.88,-0.78,-4.42,5200188.852934,22097,17.106,{"date":221,"open":222,"high":223,"low":17,"close":224,"change":102,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",18.815,18.86,17.66,-9.2,7060350.985501,31236,17.6477,{"date":230,"open":231,"high":232,"low":223,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",19.27,19.49,19.45,0.05,0.26,3473676.907499,19807,19.181,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":146,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",19.71,20.38,19.3435,19.4,-0.97,3478152.848742,17917,19.8501,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",19.04,19.73,18.98,19.59,0.49,2.57,2762390.981485,15333,19.5086,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",18.1,19.16,17.96,19.1,1.39,7.85,3309890.339921,17597,18.6818,{"date":272,"open":273,"high":262,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",16.56,16.37,17.71,0.54,3.15,6240578.69372,38503,17.4871,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",17.22,17.365,16.685,17.17,0.2,1.18,5441068.714322,20285,17.0932,{"date":293,"open":21,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",17.19,16.39,16.97,-0.12,-0.7,4822472.298293,21381,16.8577,{"date":303,"open":304,"high":305,"low":306,"close":304,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",17.09,17.63,16.9305,-0.32,-1.84,4260829.660045,20748,17.196,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",17.77,17.82,17.095,17.41,-1.09,-5.89,5590736.752656,29501,17.4337,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",18.01,18.85,17.85,18.5,0.17,0.93,5226354.62135,29169,18.3881,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",18.17,18.625,17.46,18.33,-0.85,-4.43,6124439.645269,35729,18.123,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":205,"volume":352,"transactions":353,"vwap":354},"2026-09-16",19.19,19.5099,18.425,19.18,-0.16,9282100.691159,35167,18.8572,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",19.12,19.605,18.73,19.34,0.27,1.42,5753280.527917,34776,19.1007,{"date":367,"open":368,"high":231,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",18.99,18.21,19.07,0.66,3.59,4917942.473994,23310,18.856,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":146,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",18.56,18.7948,18.081,18.41,-1.02,4733806.474856,24526,18.4366,{"date":387,"open":388,"high":350,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",18.91,18.04,18.6,0.43,2.37,5668086.838246,29854,18.4819,{"date":397,"open":398,"high":399,"low":338,"close":336,"change":400,"percent_change":329,"volume":401,"transactions":402,"vwap":403},"2026-09-09",18.12,18.2291,0.03,5596463.357522,30764,17.9503,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",19.36,19.51,17.8,18.14,-1.57,-7.97,7358773.484897,40997,18.5554,{"date":416,"open":417,"high":418,"low":419,"close":241,"change":122,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",18.92,19.95,18.7,11.99,7308318.531747,34997,19.3538,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",18.76,16.76,17.6,-2.15,-10.89,13055668.271857,79271,17.4811,{"date":435,"open":232,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",20.53,19.39,19.75,-0.09,-0.45,4917902.21509,38531,20.0643,{"date":445,"open":446,"high":447,"low":347,"close":448,"change":288,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",19.35,20.16,19.84,6.32,5526806.260718,30257,19.6848,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",21.12,18.53,18.66,-2.26,-10.8,9430699.156648,58617,19.174,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":371,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",19.98,21.34,19.79,20.92,3.26,4071197.882549,32296,20.5563,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",21.36,21.38,20.125,20.26,-1.08,-5.06,5480493.148389,53181,20.5484,{"date":485,"open":486,"high":487,"low":488,"close":466,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",21.4,21.73,20.63,0.51,2.45,4320999.333739,35168,21.294,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":297,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",20.86,20.93,20.01,20.83,-0.57,4312658.708999,48960,20.5642,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",19.58,21.0216,19.44,20.95,1.47,7.55,3778309.607239,24226,20.3104,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",21.09,21.45,19.0188,19.48,-2.18,-10.06,8660090.931024,68454,19.8273,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",21.55,22.42,21.41,21.66,0.7,3.34,3878129.54717,37302,21.8406,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",22.62,23.055,20.905,20.96,-1.95,-8.51,5089424.226297,48413,21.8633,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",23.38,23.65,22.41,22.91,0.35,1.55,4043382.492722,35793,22.8958,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",22.375,22.8,21.765,22.56,0.4,1.81,2883976.509826,31065,22.3906,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",22.165,23.1099,20.9801,22.16,-0.29,-1.29,12247716.187797,92366,22.3375,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",24.35,24.66,22.23,22.45,-1.87,-7.69,3864106.482887,35155,23.2087,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",23.25,24.855,23.18,24.32,0.75,3.18,2466918.211727,27642,24.3094,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",23.54,24.025,23.08,23.57,-0.27,-1.13,2996721.504002,33811,23.5511,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",24.445,24.48,23.66,23.84,-0.31,-1.28,2685260.870929,32825,24.0284,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",25.15,25.3154,23.33,24.15,-1.44,-5.63,4129930.260117,57903,24.2449,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",25.96,26.22,25.06,25.59,0.29,1.15,3064696.022645,39928,25.5774,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",24.96,25.465,24.45,25.3,0.9,3.69,3482160.819873,42519,25.0192,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":205,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",24.925,25.4487,24.07,24.4,-3.29,4054949.438845,47858,24.7611,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":587,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",27.15,27.24,24.78,25.23,-6.9,4084935.797323,42087,25.4935,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":158,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",27.35,28.75,26.3605,27.1,-1.53,4053771.087632,50131,27.5792,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",28.725,29.01,27.11,27.52,-2.1,-7.09,5307712.885806,60757,27.9969,{"date":700,"open":701,"high":25,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",27.99,27.67,29.62,1.66,5.94,4888804.803407,49831,28.7424,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":554,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-28",28.27,29.14,27.29,27.96,1.27,4910110.414906,47857,28.3152,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":392,"volume":726,"transactions":727,"vwap":728},"2026-07-27",26.89,28.458619,26.27,27.61,0.64,5565067.92822,55281,27.5439,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",25.68,28,25.34,26.97,1.11,4.29,11014377.356774,83339,27.079,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",23.6,26.275,23.48,25.86,5.82,29.04,13528294.420335,88245,24.9778,{"date":752,"open":753,"high":754,"low":244,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",19.87,20.1405,20.04,0.52,2.66,4692019.031224,28614,20.1092,{"date":762,"open":763,"high":436,"low":764,"close":765,"change":382,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",20.385,18.955,19.52,-4.97,4511783.599652,31485,19.5126,{"date":771,"open":772,"high":773,"low":326,"close":774,"change":643,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",18.88,20.565,20.54,5.93,5204560.444645,29702,19.9827,{"date":780,"open":781,"high":782,"low":783,"close":437,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-17",19.31,19.7398,18.9499,0.97,5.27,6094374.912001,38646,19.3426,{"date":790,"open":791,"high":792,"low":389,"close":793,"change":794,"percent_change":704,"volume":795,"transactions":796,"vwap":797},"2026-07-16",18.31,18.965,18.42,0.3,8725438.114368,39948,18.4769,{"date":799,"open":800,"high":801,"low":802,"close":398,"change":803,"percent_change":107,"volume":804,"transactions":805,"vwap":806},"2026-07-15",17.65,18.455,17.02,0.16,6024511.137662,31156,17.8651,{"date":808,"open":809,"high":810,"low":811,"close":264,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-14",17.67,18.08,17.4,-0.11,-0.61,5792331.421757,31111,17.8325,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-13",17.24,18.35,17.18,18.07,1.09,6.42,6611968.058829,31657,17.9934,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-10",16.75,17.395,16.539,16.98,-0.1,-0.59,7727400,{"date":838,"open":839,"high":456,"low":296,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-09",18.27,17.08,-1.17,-6.41,6478300,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",17.765,18.54,18.25,0.8,4.58,5313300,{"date":853,"open":295,"high":854,"low":855,"close":856,"change":715,"percent_change":267,"volume":857,"transactions":9,"vwap":856},"2026-07-07",17.54,16.2,17.45,7120900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-06",18.28,18.94,16.155,16.18,-2.5,-13.38,9390800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-02",15.97,18.96,15.69,18.68,2.47,15.24,14438300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":158,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-07-01",16.5,16.77,15.62,16.21,-2.53,10250000,{"date":885,"open":408,"high":408,"low":886,"close":887,"change":298,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-30",16.26,16.63,-4.04,9251000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-29",20.62,20.88,17.16,17.33,-3.57,-17.08,8445300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-26",21.89,22.09,19.925,20.9,-0.43,-2.02,5845300,{"date":909,"open":910,"high":911,"low":904,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-25",21.35,21.78,21.33,0.02,0.09,4190900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-24",20.82,21.565,20.325,21.31,0.68,3.3,4828200,{"date":926,"open":927,"high":928,"low":929,"close":488,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":488},"2026-06-23",19.63,20.868,19.62,2.14,11.57,5390300,{"date":934,"open":233,"high":520,"low":935,"close":936,"change":158,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-22",17.585,18.49,-2.22,9019900,{"date":940,"open":263,"high":941,"low":942,"close":388,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":388},"2026-06-18",20.44,18.72,-0.38,-1.97,6828400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",18.835,19.53,18.46,19.29,0.76,4.1,7682400,{"date":956,"open":957,"high":958,"low":959,"close":456,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":456},"2026-06-16",18.59,18.89,17.87,0.57,3.17,7433500,{"date":964,"open":965,"high":339,"low":966,"close":264,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":264},"2026-06-15",17.89,17.57,-0.41,-2.23,9397800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-12",19.09,20.28,18.36,18.37,-0.73,-3.82,11822000,{"date":980,"open":981,"high":982,"low":983,"close":265,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":265},"2026-06-11",20.29,21.11,18.29,-1.92,-9.13,9508900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",20.059999,21.54,19.495,21.02,1.48,7.57,8910800,{"date":997,"open":998,"high":999,"low":966,"close":1000,"change":89,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-09",18.24,20.631,19.54,6.08,9674300,{"date":1004,"open":438,"high":753,"low":325,"close":793,"change":1005,"percent_change":985,"volume":1006,"transactions":9,"vwap":793},"2026-06-08",-1.85,8858300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",17.74,20.47,17.39,20.27,2.36,13.18,8531000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":391,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-04",17.79,18.02,17.27,17.91,2.46,5872500,{"date":1025,"open":1026,"high":262,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",17.88,16.67,17.48,0.01,0.06,7928500,{"date":1033,"open":1034,"high":820,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",17.98,17.43,17.47,-0.68,-3.75,6720000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",17.26,18.18,17.11,18.15,1.51,9.07,6722400,{"date":1050,"open":1051,"high":821,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",16.33,16.249,16.64,0.47,2.91,7958000,{"date":1058,"open":202,"high":1059,"low":1060,"close":1061,"change":297,"percent_change":96,"volume":1062,"transactions":9,"vwap":1061},"2026-05-28",16.59,16.030001,16.17,6079400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",16.09,16.66,15.88,16.29,-0.53,-3.15,9807400,{"date":1073,"open":840,"high":317,"low":1074,"close":1075,"change":813,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-26",16.675,16.82,-3.5,10138400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1035,"change":1037,"percent_change":1038,"volume":1083,"transactions":9,"vwap":1035},"2026-05-22",17.7,17.9,16.95,10798900,{"date":1085,"open":275,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",18.55,17.32,18.11,-0.06,-0.33,8118000,{"date":1093,"open":1094,"high":1095,"low":1045,"close":336,"change":60,"percent_change":1096,"volume":1097,"transactions":9,"vwap":336},"2026-05-20",19.08,19.2,-6.44,8403200,{"date":1099,"open":765,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1055,"volume":1104,"transactions":9,"vwap":1102},"2026-05-19",20.39,19.28,19.42,0.55,9794200,{"date":1106,"open":810,"high":231,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",17.94,18.87,1.03,5.77,14857600,{"date":1113,"open":833,"high":19,"low":1114,"close":1115,"change":555,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-15",16.93,17.84,9.52,10554800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1068,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1068},"2026-05-14",16.059999,16.446,15.66,0.14,0.87,10611800,{"date":1127,"open":1128,"high":895,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",16.81,15.51,16.15,-0.92,-5.39,17372100,{"date":1135,"open":1136,"high":1026,"low":1060,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",16.485,17.07,0.86,5.31,13900400,{"date":1142,"open":810,"high":847,"low":1067,"close":881,"change":46,"percent_change":1143,"volume":1144,"transactions":9,"vwap":881},"2026-05-11",-7.9,18305800,{"date":1146,"open":1147,"high":1147,"low":1148,"close":428,"change":684,"percent_change":1149,"volume":1150,"transactions":9,"vwap":428},"2026-05-08",18.63,17.325,-8,15826800,{"date":1152,"open":1000,"high":1153,"low":419,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",20.1,19.13,-1.35,-6.59,12053500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",21.87,22.07,20.14,20.48,-1,-4.66,7632300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":554,"percent_change":704,"volume":1173,"transactions":9,"vwap":1172},"2026-05-05",20.865,21.52,20.12,21.48,6283500,{"date":1175,"open":530,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",21.97,20.91,21.13,-0.18,-0.84,6934600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":921,"change":479,"percent_change":1187,"volume":1188,"transactions":9,"vwap":921},"2026-05-01",22.27,22.63,20.499,-4.82,10124400,{"date":1190,"open":1191,"high":662,"low":1192,"close":1193,"change":318,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-30",23.51,21.99,22.39,-4.64,8397300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":744,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":744},"2026-04-29",23.17,23.825,23.07,0.38,1.65,6715000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-28",23.26,23.5,22.335,23.1,0.37,1.63,8335700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":307,"percent_change":46,"volume":1219,"transactions":9,"vwap":1218},"2026-04-27",23.58,24.56,22.51,22.73,9309400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":621,"volume":1227,"transactions":9,"vwap":1225},"2026-04-24",23.46,23.75,22.25,23.049999,-0.3,9690100,{"date":1229,"open":1230,"high":1231,"low":1161,"close":1232,"change":1046,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-23",23.175,23.956,23.35,6.91,19600200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-22",21.85,22.059999,21.185,21.84,-0.08,-0.36,10729600,{"date":1245,"open":1246,"high":1247,"low":982,"close":1248,"change":922,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-21",21.21,22.055,21.92,3.2,9227300,{"date":1252,"open":1253,"high":1254,"low":448,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",20.24,21.68,21.24,0.83,4.07,10851600,{"date":1260,"open":497,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",21.44,19.465,20.41,-1.33,-6.12,15424000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",21.18,22.499,21.74,0.36,1.68,13444800,{"date":1276,"open":1277,"high":1278,"low":992,"close":476,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":476},"2026-04-15",24.885,25.47,-3.86,-15.29,24252000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":102,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-14",26.28,26.68,24.71,25.24,-6.62,10267600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",27.44,27.64,26.42,27.030001,-0.55,-1.99,8803900,{"date":1300,"open":1301,"high":1302,"low":680,"close":1303,"change":1304,"percent_change":1005,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",27.98,28.57,27.58,-0.52,7742800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":943,"percent_change":1264,"volume":1312,"transactions":9,"vwap":1311},"2026-04-09",28.55,29.48,27.56,28.1,9996400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",25.19,29.065001,25.084999,28.48,0.53,1.9,10960100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",28.02,29.38,27.73,27.95,0.96,3.56,10964800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-06",25.6,27.875,24.8,26.99,1.14,4.41,12131300,{"date":1341,"open":1342,"high":1343,"low":584,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",25.45,26.042999,25.85,2.53,10.85,9997100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-01",23.64,24.265,23.075001,23.32,-1.27,-5.16,7688500,{"date":1358,"open":1359,"high":1360,"low":583,"close":1361,"change":1362,"percent_change":985,"volume":1363,"transactions":9,"vwap":1361},"2026-03-31",26.115,26.14,24.59,-2.47,9071100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-30",25.535,27.53,25.35,27.059999,0.95,3.64,7228100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":266,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-27",25.08,26.43,25.077999,26.11,5.62,9035600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",23.59,24.77,23.27,24.72,1.64,7.11,9443200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":607,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":607},"2026-03-25",22.59,23.19,21.83,-0.35,-1.49,9701700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",24.26,24.28,22.89,23.43,-0.26,-1.1,9522900,{"date":1408,"open":1409,"high":1410,"low":1200,"close":1411,"change":1412,"percent_change":81,"volume":1413,"transactions":9,"vwap":1411},"2026-03-23",24.775,24.79,23.69,-1.78,11786400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1278,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1278},"2026-03-20",24.040001,25.91,24,1.56,6.52,8857400,{"date":1423,"open":1198,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-19",24.08,23.15,23.91,1.43,6.36,7942300,{"date":1431,"open":1432,"high":1433,"low":475,"close":1434,"change":532,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-18",21.795,22.53,22.48,3.21,6622900,{"date":1438,"open":1439,"high":1440,"low":1254,"close":911,"change":967,"percent_change":1005,"volume":1441,"transactions":9,"vwap":911},"2026-03-17",22.175,22.47,5372700,{"date":1443,"open":1444,"high":1445,"low":1255,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",22.12,22.31,22.19,-0.49,-2.16,6652200,{"date":1451,"open":911,"high":1452,"low":1254,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-13",22.81,22.68,0.45,2.02,10198200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":585,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":585},"2026-03-12",21.195,22.267,21.07,1.32,6.31,8449000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1177,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1177},"2026-03-11",21.53,21.56,19.99,-0.95,-4.35,11971700,{"date":1474,"open":990,"high":1475,"low":1476,"close":1477,"change":1089,"percent_change":609,"volume":1478,"transactions":9,"vwap":1477},"2026-03-10",21.975,21.049999,21.86,11266100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1248,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1248},"2026-03-09",22.88,23.835,21.59,-0.22,-0.99,14756500,{"date":1488,"open":1489,"high":1490,"low":1467,"close":1491,"change":330,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-06",21.985,22.38,22.14,4.38,11991400,{"date":1495,"open":1496,"high":1394,"low":1497,"close":1246,"change":1498,"percent_change":73,"volume":1499,"transactions":9,"vwap":1246},"2026-03-05",21.61,20.875,0.07,9891100,{"date":1501,"open":902,"high":586,"low":1502,"close":1503,"change":410,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-04",20.871,21.14,-6.91,15103500,{"date":1507,"open":529,"high":1222,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-03",22.29,22.71,1.16,5.38,14982100,{"date":1514,"open":1515,"high":1425,"low":1516,"close":528,"change":1517,"percent_change":307,"volume":1518,"transactions":9,"vwap":528},"2026-03-02",22.935,21.417,-0.07,13738500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-27",21.575,22.066,21.15,21.62,0.63,3,9457500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-26",20.415,21.46,20.2,20.99,0.85,4.22,9838100,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1162,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1162},"2026-02-25",20.665,19.83,-0.82,-3.91,7896200,{"date":1545,"open":1546,"high":585,"low":1547,"close":542,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":542},"2026-02-24",22.025,20.78,-1.03,-4.68,11431800,{"date":1552,"open":1255,"high":1553,"low":1554,"close":1192,"change":1555,"percent_change":746,"volume":1556,"transactions":9,"vwap":1192},"2026-02-23",22.575,21.2,1.21,13999200,{"date":1558,"open":1559,"high":486,"low":1163,"close":1547,"change":1029,"percent_change":234,"volume":1560,"transactions":9,"vwap":1547},"2026-02-20",21.135,16697900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1089,"percent_change":576,"volume":1567,"transactions":9,"vwap":1566},"2026-02-19",21.23,21.539,20.42,20.77,13008400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":499,"change":1573,"percent_change":146,"volume":1574,"transactions":9,"vwap":499},"2026-02-18",20.84,20.98,20.25,-0.04,9841200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":371,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-17",20.71,21.858,20.58,20.87,3.27,13241200,{"date":1584,"open":436,"high":1570,"low":506,"close":1585,"change":1573,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-13",20.21,-0.2,14571600,{"date":1589,"open":1590,"high":1591,"low":456,"close":1572,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1572},"2026-02-12",19.055,20.51,1.01,5.25,13365600,{"date":1596,"open":1597,"high":1598,"low":328,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-11",19.25,19.989,19.24,-0.28,-1.43,11312800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":765,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":765},"2026-02-10",20.185,20.31,19.32,-0.77,-3.79,12420600,{"date":1612,"open":992,"high":1613,"low":1614,"close":981,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":981},"2026-02-09",21.285,19.875,-0.62,-2.97,12068600,{"date":1619,"open":1247,"high":1620,"low":1621,"close":1177,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1177},"2026-02-06",22.401,20.515,-1.56,-6.94,12829600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1440,"change":330,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1440},"2026-02-05",22.49,23.49,21.95,4.32,13445100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":990,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":990},"2026-02-04",20.17,22.173,19.835,1.52,7.59,22169200,{"date":1641,"open":1642,"high":1643,"low":437,"close":1644,"change":1029,"percent_change":234,"volume":1645,"transactions":9,"vwap":1644},"2026-02-03",19.8,20.79,20.02,23165200,{"date":1647,"open":1648,"high":1649,"low":1000,"close":498,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":498},"2026-02-02",20.07,20.67,0.77,4,13808000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1599,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1599},"2026-01-30",19.72,20.0049992,18.32,-1.36,-6.6,21110200,{"date":1662,"open":942,"high":1547,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-29",18.51,20.6,1.29,6.68,14693500,{"date":1669,"open":1670,"high":437,"low":1671,"close":781,"change":1672,"percent_change":834,"volume":1673,"transactions":9,"vwap":781},"2026-01-28",19.26,18.67,-0.02,12356300,{"date":1675,"open":426,"high":360,"low":426,"close":1676,"change":565,"percent_change":122,"volume":1677,"transactions":9,"vwap":1676},"2026-01-27",19.33,7354900,{"date":1679,"open":336,"high":1680,"low":336,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-26",19.02,18.93,1.1,6.17,7887900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":400,"percent_change":329,"volume":1691,"transactions":9,"vwap":1690},"2026-01-23",17.965,18.23,17.575,17.83,12840100,{"date":1693,"open":972,"high":1607,"low":1018,"close":408,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":408},"2026-01-22",-1.62,-8.34,15914200,{"date":1698,"open":1699,"high":1700,"low":426,"close":1102,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1102},"2026-01-21",20.37,20.575,-1.19,-5.77,18489800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-20",19.74,20.76,19.61,20.61,1.61,8.47,18425800,{"date":1714,"open":1715,"high":1095,"low":1043,"close":1716,"change":1498,"percent_change":1210,"volume":1717,"transactions":9,"vwap":1716},"2026-01-16",18.845,19,10466800,{"date":1719,"open":419,"high":1720,"low":1721,"close":1681,"change":1498,"percent_change":1210,"volume":1722,"transactions":9,"vwap":1681},"2026-01-15",18.981,18.34,9003700,{"date":1724,"open":1725,"high":231,"low":1726,"close":223,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":223},"2026-01-14",18.57,18.48,0.65,3.57,11751300,{"date":1731,"open":1732,"high":1733,"low":1690,"close":369,"change":1123,"percent_change":1650,"volume":1734,"transactions":9,"vwap":369},"2026-01-13",17.99,18.459,10019300,{"date":1736,"open":419,"high":1737,"low":1738,"close":822,"change":1226,"percent_change":1739,"volume":1740,"transactions":9,"vwap":822},"2026-01-12",18.969,17.61,-1.63,14503900,{"date":1742,"open":347,"high":1743,"low":1744,"close":975,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":975},"2026-01-09",19.67,18.025,-0.8,-4.17,15018500,{"date":1749,"open":1750,"high":1751,"low":1094,"close":1752,"change":967,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-08",19.9,20.216,19.17,-2.09,14591200,{"date":1756,"open":350,"high":506,"low":1757,"close":506,"change":329,"percent_change":1758,"volume":1759,"transactions":9,"vwap":506},"2026-01-07",18.95,0.88,14007200,{"date":1761,"open":974,"high":1762,"low":1688,"close":1763,"change":510,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-06",19.76,19.41,8.19,21641900,{"date":1767,"open":791,"high":1086,"low":1768,"close":1107,"change":841,"percent_change":1265,"volume":1769,"transactions":9,"vwap":1107},"2026-01-05",17.431,18279200,{"date":1771,"open":1772,"high":360,"low":1028,"close":1773,"change":1370,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-02",17.52,19.11,5.23,25475000,{"date":1777,"open":809,"high":1778,"low":1779,"close":1780,"change":1272,"percent_change":1455,"volume":1781,"transactions":9,"vwap":1780},"2025-12-31",18.19,17.64,18.16,14643000,{"date":1783,"open":18,"high":1784,"low":1785,"close":408,"change":1786,"percent_change":1013,"volume":1787,"transactions":9,"vwap":408},"2025-12-30",17.839,17.14,0.41,21974300,{"date":1789,"open":830,"high":1790,"low":203,"close":1011,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1011},"2025-12-29",17.42,1.06,6.49,21189600,{"date":1795,"open":1796,"high":28,"low":1797,"close":1051,"change":922,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1051},"2025-12-26",15.67,15.435,4.35,17022500,{"date":1801,"open":1802,"high":881,"low":1803,"close":1804,"change":913,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-24",15.455,15.31,15.65,0.13,14861200,{"date":1808,"open":1809,"high":1810,"low":874,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-23",15.4,15.82,15.63,0.21,1.36,17046300,{"date":1816,"open":1817,"high":1122,"low":26,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-22",15.37,15.42,-2.44,-13.66,24627500,{"date":1823,"open":1087,"high":1824,"low":1825,"close":19,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":19},"2025-12-19",18.315,17.2,0.18,1.02,19523600,{"date":1830,"open":1831,"high":1832,"low":840,"close":1833,"change":66,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-18",18.13,18.518,17.68,-6.85,30666900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":253,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":253},"2025-12-17",17.51,19.059999,17.01,1.59,9.14,34269100,{"date":1845,"open":1846,"high":1597,"low":1042,"close":1011,"change":610,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1011},"2025-12-16",18.755,-6.1,29499400,{"date":1850,"open":1851,"high":350,"low":264,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-15",19.035,18.52,-1.4,-7.03,30398400,{"date":1857,"open":1858,"high":528,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-12",20.97,19.56,19.92,-1.14,-5.41,22103200,{"date":1865,"open":893,"high":1866,"low":1867,"close":1868,"change":391,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-11",21.65,20.85,21.059999,2.08,11052600,{"date":1872,"open":1873,"high":476,"low":1874,"close":488,"change":835,"percent_change":1875,"volume":1876,"transactions":9,"vwap":488},"2025-12-10",21.155,20.13,-2.78,14052200,{"date":1878,"open":1879,"high":1880,"low":436,"close":1881,"change":1296,"percent_change":882,"volume":1882,"transactions":9,"vwap":1881},"2025-12-09",22,22.168,21.22,13867900,{"date":1884,"open":517,"high":1885,"low":1580,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-08",22.155,21.77,1.38,6.77,11661200,{"date":1891,"open":1579,"high":1892,"low":1893,"close":1100,"change":173,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1100},"2025-12-05",20.69,20.049999,-0.15,11836900,{"date":1897,"open":1497,"high":1613,"low":1530,"close":1565,"change":96,"percent_change":1076,"volume":1898,"transactions":9,"vwap":1565},"2025-12-04",13583000,{"date":1900,"open":1901,"high":1902,"low":1476,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-03",22.74,22.83,21.16,-1.9,-8.24,21179200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1727,"volume":1914,"transactions":9,"vwap":1912},"2025-12-02",22.865,23.785,22.22,23.059999,0.15,15275800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":553,"change":1029,"percent_change":1920,"volume":1921,"transactions":9,"vwap":553},"2025-12-01",23.425,23.447,22.552,0.04,12251300,{"date":1923,"open":1924,"high":1925,"low":539,"close":1926,"change":112,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-28",23.3,23.345,22.9,-1.67,8646700,{"date":1930,"open":742,"high":1931,"low":1932,"close":1933,"change":1541,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-26",24.41,23.24,23.29,-3.4,14552000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1484,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-25",24.7,25.67,23.99,24.11,-0.9,19323900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-24",26.56,26.7,23.755,24.33,-3.77,-13.42,25488500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1311,"change":276,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1311},"2025-11-21",26.61,29.15,26.52,1.96,25162000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1310,"change":288,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1310},"2025-11-20",25.0049992,27.605,23.21,4.47,32468900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1396,"volume":1974,"transactions":9,"vwap":1972},"2025-11-19",26.12,27.12,25.38,26.38,-0.4,15590600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1592,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-18",26.26,27.7,25.79,26.78,3.92,20496900,{"date":1984,"open":683,"high":683,"low":619,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-17",25.77,-0.6,-2.28,23642000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1226,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-14",28.78,29.22,25.332,26.37,-1.12,27449700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-13",24.38,27.275,24.22,26.67,3.13,13.3,19972600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":605,"change":2011,"percent_change":1257,"volume":2012,"transactions":9,"vwap":605},"2025-11-12",22.36,23.96,22.35,0.92,10634700,{"date":2014,"open":539,"high":2015,"low":2016,"close":539,"change":960,"percent_change":2017,"volume":2018,"transactions":9,"vwap":539},"2025-11-11",23.34,22.33,2.59,11202200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-10",22.715,23.359,21.57,22.049999,-1.73,-7.28,19415300,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1202,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-07",22.95,24.537,23.78,7.46,22420900,{"date":2036,"open":2037,"high":1209,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-06",20.73,20.23,22.13,1.44,6.96,25484500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1892,"change":2048,"percent_change":1149,"volume":2049,"transactions":9,"vwap":1892},"2025-11-05",21.71,22.86,20.281,-1.8,18875100,{"date":2051,"open":1496,"high":1433,"low":982,"close":1627,"change":122,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1627},"2025-11-04",10.35,19383100,{"date":2055,"open":2023,"high":2056,"low":1614,"close":242,"change":610,"percent_change":2057,"volume":2058,"transactions":9,"vwap":242},"2025-11-03",21.76,-5.25,18302100,{"date":2060,"open":1433,"high":2061,"low":476,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-31",22.856,21.51,-1.7,-7.32,17834600,{"date":2067,"open":2068,"high":2069,"low":1240,"close":1964,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1964},"2025-10-30",22.21,23.251,1.94,9.12,14436200,{"date":2074,"open":1503,"high":1238,"low":1867,"close":2075,"change":1089,"percent_change":1600,"volume":2076,"transactions":9,"vwap":2075},"2025-10-29",21.27,14917700,{"date":2078,"open":901,"high":2079,"low":2080,"close":912,"change":1608,"percent_change":2081,"volume":2082,"transactions":9,"vwap":912},"2025-10-28",22.2,20.75,-3.48,25272100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1753,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-27",23.52,23.63,21.28,22.1,-8.64,25341300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-24",22.85,24.54,22.391,24.19,1.54,6.8,19529600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1405,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-23",25.76,26.425,22.6,22.65,-4.63,33131900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1223,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1223},"2025-10-22",23.255,24.76,23.040001,0.44,1.89,28107900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-21",22.98,23.385,22.645,23.31,0.48,2.1,10331900,{"date":2126,"open":594,"high":1215,"low":1392,"close":1902,"change":1180,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1902},"2025-10-20",-3.55,13014100,{"date":2130,"open":2131,"high":2132,"low":1222,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-17",25.275,25.5,23.67,-1.23,-4.94,20122433,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":598,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-16",24.21,25.74,23.73,24.9,3.11,16174733,{"date":2146,"open":2147,"high":2148,"low":1215,"close":630,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":630},"2025-10-15",24.24,25.2,-0.72,-2.9,14770000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":598,"percent_change":2143,"volume":2158,"transactions":9,"vwap":2157},"2025-10-14",25.17,26.127,24.3,24.87,17739733,{"date":2160,"open":2140,"high":639,"low":1418,"close":2161,"change":1616,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-13",24.12,-10.96,20608533,{"date":2165,"open":651,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-10",27.27,23.7,27.09,2.55,10.39,26508600,{"date":2173,"open":649,"high":2174,"low":651,"close":2094,"change":1272,"percent_change":194,"volume":2175,"transactions":9,"vwap":2094},"2025-10-09",25.584,15796033,{"date":2177,"open":1949,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-08",25.731,23.88,24.18,-0.63,-2.54,17149967,{"date":2185,"open":2015,"high":2142,"low":2046,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-07",24.81,2.04,8.96,22573633,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-06",24.27,24.75,22.77,-2.76,-10.81,20256600,{"date":2199,"open":2200,"high":2168,"low":1350,"close":2201,"change":141,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-03",24.059999,25.53,2.78,27915733,{"date":2205,"open":518,"high":2157,"low":518,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-02",24.84,2.28,10.11,30083000,{"date":2211,"open":2156,"high":2212,"low":585,"close":564,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":564},"2025-10-01",24.57,-1.59,-6.58,24751333,{"date":2217,"open":617,"high":2218,"low":2219,"close":630,"change":297,"percent_change":1447,"volume":2220,"transactions":9,"vwap":630},"2025-09-30",25.401,24.09,15287667,{"date":2222,"open":630,"high":1386,"low":2223,"close":2192,"change":1090,"percent_change":163,"volume":2224,"transactions":9,"vwap":2192},"2025-09-29",23.445,15676533,{"date":2226,"open":2227,"high":1369,"low":2228,"close":2228,"change":694,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-26",26.13,24.6,-7.87,26512567,{"date":2232,"open":2233,"high":2234,"low":1971,"close":1947,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1947},"2025-09-25",25.395,27.21,2.16,8.8,23257267,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2094,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2094},"2025-09-24",26.19,26.31,24.39,-2.13,-7.99,25263500,{"date":2247,"open":2248,"high":2249,"low":2142,"close":2002,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2002},"2025-09-23",25.035,26.94,0.99,3.86,16650433,{"date":2254,"open":1359,"high":2241,"low":1949,"close":731,"change":382,"percent_change":977,"volume":2255,"transactions":9,"vwap":731},"2025-09-22",23472367,{"date":2257,"open":671,"high":2166,"low":2258,"close":1947,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1947},"2025-09-19",26.25,-1.2,-4.3,20368267,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":735,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-18",26.4,27.93,26.01,27.9,4.14,18769500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-17",28.08,28.86,26.46,26.79,-0.54,-1.98,24753267,{"date":2280,"open":2281,"high":2282,"low":1970,"close":2283,"change":2213,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-16",28.35,28.74,27.33,-5.5,20400067,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":937,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-15",26.85,30.138,26.49,28.92,-7.13,35040967,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-12",36.105,36.21,31.049999,31.14,-5.4,-14.78,27033133,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-11",40.95,41.58,36.48,36.54,-4.95,-11.93,18693600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-10",40.92,41.91,39.48,41.49,-0.21,-0.5,9690800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":439,"percent_change":1484,"volume":2327,"transactions":9,"vwap":2326},"2025-09-09",41.31,42.444,40.8,41.7,4806367,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1827,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-08",39.87,42.153,39.075001,41.79,2.5,6351800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1070,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-05",41.55,42.354,39.525,40.77,-7.17,12843767,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2259,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-04",44.595,45.855,43.86,43.92,-2.66,4839867,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":577,"percent_change":1875,"volume":2358,"transactions":9,"vwap":2357},"2025-09-03",44.85,46.68,42.54,45.12,9483267,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-02",46.71,47.43,45.33,46.41,1.26,2.79,5157300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-29",41.94,45.72,41.595,45.15,2.94,6.97,7642300,{"date":2378,"open":147,"high":2379,"low":2380,"close":2381,"change":1124,"percent_change":2123,"volume":2382,"transactions":9,"vwap":2381},"2025-08-28",43.56,40.47,42.21,6109333,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2122,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-27",40.83,41.46,40.049999,41.34,1.17,5841133,{"date":2392,"open":2393,"high":2394,"low":2385,"close":2395,"change":2259,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-26",42.57,42.78,40.86,-2.85,6340333,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-25",44.07,45.054001,41.325,42.060001,-1.68,-3.84,9659067,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-22",49.47,50.067001,43.71,43.74,-6.18,-12.38,12255800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1337,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-21",49.35,50.37,48.51,49.92,2.34,5755100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1841,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-20",47.28,51.45,46.653,48.78,3.37,8780067,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1841,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-19",45.45,47.595,44.199,47.19,3.49,7475800,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-18",47.099998,45.3,45.6,-1.26,-2.69,5898333,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1887,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-15",45.029999,47.817,44.52,46.86,3.03,7135400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2458,"change":1328,"percent_change":2235,"volume":2461,"transactions":9,"vwap":2458},"2025-08-14",45.48,46.851,44.235,8287633,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2452,"change":1272,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2452},"2025-08-13",43.89,44.79,42.033001,0.82,9151200,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":1242,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-12",42.96,46.17,44.16,-0.81,7711233,{"date":2477,"open":2371,"high":2478,"low":2479,"close":2452,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2452},"2025-08-11",45.93,42.42,-2.67,-5.66,15616367,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2437,"change":1987,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2437},"2025-08-08",49.8,49.89,45.63,-4.61,13890067,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2409,"change":2149,"percent_change":1601,"volume":2495,"transactions":9,"vwap":2409},"2025-08-07",50.25,51.417,49.44,7338033,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-06",54.45,54.747,50.0099983,50.19,-3.96,-7.31,8085000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":361,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-05",54.029999,55.23,52.83,54.15,0.5,5049000,{"date":2514,"open":2515,"high":2516,"low":2509,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-04",53.97,56.13,53.88,-2.43,-4.32,6009400,{"date":2522,"open":2523,"high":2524,"low":2515,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-01",55.11,58.02,56.31,2.01,3.7,9217900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-31",50.76,55.02,50.163,54.3,3.45,6.78,6592100,{"date":2539,"open":2421,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2040,"volume":2544,"transactions":9,"vwap":2542},"2025-07-30",53.22,49.2,50.85,0.72,7478767,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1665,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-29",48.9,51.09,48.72,50.13,2.64,10716933,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-28",51.24,52.11,47.4,48.84,-3.12,-6,13517833,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2502,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-25",54.75,54.93,49.26,51.96,-7.08,20753967,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-24",54.57,57.3,54.54,55.92,8.04,16.79,15910667,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2319,"volume":2586,"transactions":9,"vwap":2584},"2025-07-23",48.66,49.167,46.995,47.88,-0.24,12087500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-22",48.87,51.285,47.16,48.12,-1.05,-2.14,8032967,{"date":2597,"open":2598,"high":2599,"low":2364,"close":2600,"change":73,"percent_change":922,"volume":2601,"transactions":9,"vwap":2600},"2025-07-21",47.49,49.65,49.17,7336000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2558,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2558},"2025-07-18",51.39,51.54,48.45,-3.27,-6.28,12338000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2556,"change":598,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2556},"2025-07-17",50.97,52.89,50.595,1.46,5432900,{"date":2618,"open":2572,"high":2572,"low":2531,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-16",51.36,-3.9,-7.06,12935233,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2123,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-15",52.2,55.368,51.81,55.26,3.95,5521600,{"date":2632,"open":2633,"high":2634,"low":2555,"close":2635,"change":841,"percent_change":429,"volume":2636,"transactions":9,"vwap":2635},"2025-07-14",52.95,54.63,53.16,5830000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":577,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-11",56.4,57.15,54.12,54.33,-2.32,6355867,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-10",59.58,59.7,55.38,55.62,-5.76,-9.38,11225000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1665,"volume":2661,"transactions":9,"vwap":2659},"2025-07-09",60.75,62.34,59.715,61.38,0.78,6344500,{"date":2663,"open":2664,"high":2665,"low":2524,"close":2666,"change":1622,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-08",60.99,62.055,60.6,-2.51,9468267,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-07",63.09,63.99,61.41,62.16,7.38,13.47,11890100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1826,"percent_change":73,"volume":2684,"transactions":9,"vwap":2683},"2025-07-03",53.85,55.65,53.73,54.78,5880567,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-02",55.83,59.4,54.21,54.6,-6.03,-9.95,15841533,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-01",61.44,63.234,58.89,60.63,5.85,10.68,16072400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2683,"change":2526,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2683},"2025-06-30",54.060001,55.125,52.203,3.81,8805167,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":371,"percent_change":715,"volume":2716,"transactions":9,"vwap":2715},"2025-06-27",52.53,54.777,51,52.77,9147033,{"date":2718,"open":2719,"high":2715,"low":2720,"close":2556,"change":1525,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2556},"2025-06-26",52.47,50.43,1.22,10115000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1638,"volume":2730,"transactions":9,"vwap":2728},"2025-06-25",47.25,53.52,47.22,51.48,3.63,12780667,{"date":2732,"open":2733,"high":2584,"low":2733,"close":2734,"change":74,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-24",43.77,47.85,4.8,10518700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-23",52.86,52.92,42.753,45.66,-9,-16.47,26577300,{"date":2747,"open":2715,"high":2516,"low":2748,"close":2749,"change":2750,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-20",51.27,54.66,0,7470167,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2749,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2749},"2025-06-18",56.46,57.060001,52.113,-2.04,-3.6,8711133,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-17",53.61,57.21,53.28,56.7,4.08,7.75,7772567,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2259,"percent_change":968,"volume":2775,"transactions":9,"vwap":2774},"2025-06-16",51.93,53.46,51.69,52.62,6264933,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2243,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-13",57.87,58.080002,51.18,53.82,-3.81,16554900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":392,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-12",54.72,56.73,51.6,55.95,4.42,10093100,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":297,"percent_change":1484,"volume":2798,"transactions":9,"vwap":2797},"2025-06-11",50.94,54.81,50.7,53.58,9803633,{"date":2800,"open":2524,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-10",59.73,53.040001,53.7,-6.78,-11.21,12800067,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2691,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-09",70.65,72.537,60,60.48,-9.07,14354933,{"date":2816,"open":2817,"high":2818,"low":2659,"close":2819,"change":2057,"percent_change":2064,"volume":2820,"transactions":9,"vwap":2819},"2025-06-06",64.74,68.55,66.51,23788600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-05",59.040001,75.633,58.44,71.76,15.96,28.6,30769000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-04",51.87,57.27,51.78,55.8,3.72,7.14,8578200,{"date":2840,"open":2427,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":245,"volume":2845,"transactions":9,"vwap":2843},"2025-06-03",52.5,48.759,52.080002,-0.51,9408167,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2187,"volume":2853,"transactions":9,"vwap":2851},"2025-06-02",52.32,55.347,50.985,52.59,1.05,7596667,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2605,"change":2859,"percent_change":2375,"volume":2860,"transactions":9,"vwap":2605},"2025-05-30",49.02,51.75,46.833,3.36,10802500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":440,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-29",46.35,48.867,45.69,48.18,-0.93,6687967,{"date":2870,"open":2871,"high":2589,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-28",46.56,46.5,48.63,1.53,3.25,6813800,{"date":2878,"open":2771,"high":2879,"low":2880,"close":2442,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2442},"2025-05-27",51.975,46.8,-7.41,-13.59,13041067,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":489,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-23",55.17,56.52,53.379,54.51,0.94,10090533,{"date":2893,"open":2755,"high":2763,"low":2894,"close":2895,"change":1448,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-22",51.9,54,-3.85,11277067,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-21",53.115,56.91,52.23,56.16,2.88,5.41,10792933,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2764,"change":500,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2764},"2025-05-20",51.99,53.94,49.83,-1.06,11984500,{"date":2915,"open":2916,"high":2917,"low":2726,"close":2680,"change":392,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2680},"2025-05-19",55.5,56.34,4.6,6956667,{"date":2921,"open":2922,"high":2680,"low":2794,"close":2728,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2728},"2025-05-16",52.68,-2.19,-4.08,7742833,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1887,"percent_change":2551,"volume":2932,"transactions":9,"vwap":2931},"2025-05-15",54.42,56.099998,52.683,53.67,8869800,{"date":2934,"open":2515,"high":2935,"low":2427,"close":2936,"change":2937,"percent_change":411,"volume":2938,"transactions":9,"vwap":2936},"2025-05-14",55.89,52.29,-4.53,11779667,{"date":2940,"open":2941,"high":2942,"low":2916,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-13",62.55,63.615,56.82,-6.06,-9.64,9973167,{"date":2948,"open":2949,"high":2950,"low":2949,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-12",61.17,66.33,62.88,-9.9,-13.6,7905133,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2652,"volume":2961,"transactions":9,"vwap":2959},"2025-05-09",77.46,67.95,72.78,-7.53,10016967,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-08",83.61,83.67,77.31,80.31,-5.31,-6.2,5441100,{"date":2972,"open":2973,"high":179,"low":2974,"close":2975,"change":1986,"percent_change":298,"volume":2976,"transactions":9,"vwap":2975},"2025-05-07",85.2,84.69,85.62,3442633,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1526,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-06",87.6,88.5,84.84,86.22,3.6,4033667,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2708,"percent_change":2735,"volume":2991,"transactions":9,"vwap":2990},"2025-05-05",80.88,86.478,80.76,83.22,4455800,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-02",80.7,83.79,75,79.41,-3.93,-4.72,7169833,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2250,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-01",83.58,83.76,77.34,83.34,1.2,4998267,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-04-30",83.64,88.365,81.165,82.35,5.19,6.73,6667900,{"date":3019,"open":2987,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-04-29",84.18,76.5,77.16,-3.21,-3.99,6004867,{"date":183,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2187,"volume":3032,"transactions":9,"vwap":3030},78.765,88.2,75.456,80.37,1.605,9496033]