[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLR":3,"homepage-market-summary":26,"stock-historical-TSLR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSLR","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},"GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.39,17.28,17.47,16.77,17.66,-0.27,-1.53,926232.044076,39.54,11.51,1801517.2711664343,21,785,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},2278084,831500835.062775,4.01,"2025-04-28",[180,183,193,204,213,224,234,245,255,266,277,288,298,309,319,330,339,350,360,371,381,390,397,408,418,427,436,447,457,468,479,490,499,509,519,528,539,550,561,572,583,592,602,613,624,635,645,656,667,676,686,695,706,717,728,737,748,759,769,780,790,799,810,820,828,837,846,855,863,871,880,888,895,903,910,918,924,933,941,950,958,966,975,982,991,998,1007,1014,1023,1032,1041,1050,1059,1068,1077,1085,1094,1103,1112,1121,1130,1139,1148,1157,1166,1173,1181,1190,1198,1207,1212,1221,1228,1235,1244,1252,1260,1267,1275,1283,1292,1299,1306,1314,1321,1329,1336,1343,1350,1357,1365,1374,1383,1390,1399,1406,1414,1421,1428,1433,1441,1448,1455,1462,1468,1477,1484,1491,1498,1506,1513,1520,1528,1535,1542,1549,1557,1565,1574,1581,1590,1595,1602,1609,1615,1623,1631,1639,1647,1654,1663,1672,1678,1684,1693,1701,1709,1717,1726,1734,1742,1750,1757,1764,1772,1778,1786,1794,1803,1811,1817,1826,1834,1842,1850,1859,1867,1876,1884,1892,1900,1907,1916,1925,1934,1943,1952,1960,1967,1975,1984,1992,2001,2009,2016,2022,2031,2038,2045,2050,2058,2066,2073,2079,2082,2088,2094,2101,2107,2115,2121,2130,2138,2146,2154,2160,2168,2176,2183,2192,2200,2208,2216,2222,2229,2237,2243,2252,2260,2267,2276,2282,2289,2294,2302,2308,2316,2325,2331,2339,2348,2354,2362,2371,2377,2384,2391,2399,2405,2412,2420,2428,2434,2440,2448,2453,2460,2467,2474,2481,2488,2494,2502,2508,2516,2524,2529,2537,2544,2551,2558,2564,2569,2577,2585,2592,2601,2608,2617,2623,2629,2635,2640,2647,2653,2659,2664,2671,2679,2684,2689,2694,2700,2706,2712,2719,2726,2733,2741,2749,2756,2763,2769,2776,2781,2786,2791,2798,2804,2809,2818,2824,2832,2839,2844,2851,2859,2864,2872,2877,2882,2889,2897,2904,2910,2917,2923,2930,2936,2942,2948,2955,2960,2967,2975,2981,2988,2994,2999,3006,3012,3019,3025,3031,3036],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},10986,17.2085,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",17.78,18.08,17.3599,-0.28,-1.56,944018.67523,15919,17.6284,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",18.09,18.16,17.77,17.94,0.17,0.96,719883.191384,10996,17.9522,{"date":205,"open":206,"high":207,"low":208,"close":197,"change":147,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",16.86,18.02,16.51,4.28,1460339.351154,23200,17.4309,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",16.1,17.36,16.08,17.04,1.46,9.37,2168712.003284,27624,16.9996,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":63,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",15.75,16.06,15.57,15.58,-0.32,1154929.699651,20029,15.8062,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",15.4,15.68,14.88,15.63,0.14,0.9,1392822.168148,12470,15.2582,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":108,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",15.93,15.975,15.39,15.49,-2.46,939485.672692,13792,15.5994,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",16.9,17,15.84,15.88,-1.37,-7.94,1220079.588675,16960,16.2924,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",18.42,18.65,16.859,17.25,-0.59,-3.31,3476023.896514,54336,17.4434,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",17.79,18.34,17.625,17.84,-0.2,-1.11,1107137.336209,18746,17.9008,{"date":289,"open":290,"high":269,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",18.03,17.8,18.04,0.11,0.61,1476995.206054,25161,18.1535,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",17.87,18.06,17.37,17.93,0.32,1.82,1291602.154357,21624,17.7791,{"date":310,"open":311,"high":300,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",17.29,17.235,17.61,1.02,6.15,1725889.342449,27590,17.5616,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",17.07,17.2,16.295,16.59,-0.18,-1.07,1568922.837695,24884,16.6957,{"date":331,"open":257,"high":332,"low":333,"close":16,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",17.4997,16.53,0.7251,4.52,1520374.80564,23746,16.951,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",16.02,16.68,15.79,16.0449,0.1271,0.8,1556527.821919,23411,16.2495,{"date":351,"open":215,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",16.45,15.715,15.9178,-0.2322,-1.44,1497243.234006,27692,16.1312,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",16.24,16.94,15.985,16.15,-0.61,-3.64,1291200.453462,22961,16.3781,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":200,"volume":378,"transactions":379,"vwap":380},"2026-09-11",16.6,17.05,16.41,16.76,0.16,1770404.300936,31251,16.7401,{"date":382,"open":383,"high":384,"low":227,"close":373,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",16.38,17.11,-0.4,-2.35,1281685.568387,20379,16.7589,{"date":391,"open":374,"high":392,"low":393,"close":258,"change":169,"percent_change":325,"volume":394,"transactions":395,"vwap":396},"2026-09-09",17.69,16.96,1246801.737804,15711,17.234,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",16.055,17.17,15.94,17.03,1.2518,7.93,1545902.965615,15822,16.5472,{"date":409,"open":410,"high":16,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",16.545,15.53,15.7782,-2.1318,-11.9,2120003.725097,20932,15.994,{"date":419,"open":258,"high":420,"low":258,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",18.62,17.91,1.74,10.76,2430422.572724,25488,17.984,{"date":428,"open":429,"high":429,"low":411,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",16.5,16.17,0.0852,0.53,1270477.261589,11922,15.906,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",16.54,16.71,15.81,16.0848,-1.1252,-6.54,1340540.222821,14690,16.2409,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",15.375,17.3,17.21,1.7,10.96,1905480.149616,15184,16.7594,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",16.27,16.37,15.19,15.51,-0.54,-3.36,822876.51337,10914,15.7332,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",15.29,16.14,15.245,16.05,0.78,5.11,1208647.326833,13003,15.8366,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",15.22,15.805,14.99,15.27,-0.41,-2.61,1385668.560922,11743,15.2998,{"date":491,"open":492,"high":493,"low":494,"close":237,"change":49,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",15.625,16.28,15.6,0.64,1238848.779722,12875,15.8637,{"date":500,"open":501,"high":502,"low":503,"close":229,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",16.845,16.87,15.5072,-1.27,-7.54,1066577.87471,11400,16.1139,{"date":510,"open":511,"high":400,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",15.71,15.48,16.85,1.56,10.2,1825583.062393,17394,16.6183,{"date":520,"open":68,"high":521,"low":522,"close":470,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",15.52,14.76,-0.57,-3.59,1484871.865226,16332,15.1643,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",14.79,15.89,14.51,15.86,1.24,8.48,1257684.685306,11572,15.2756,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",14.3,14.91,14.12,14.62,-0.23,-1.55,1240475.369021,11565,14.5815,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",14.95,15.37,14.67,14.85,-0.24,-1.59,1160403.626376,10808,15.0127,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",15.085,15.865,14.49,15.09,0.19,1.28,1794111.725756,17218,15.1315,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",13.84,15.04,13.66,14.9,1.06,7.66,1308223.494113,8718,14.4871,{"date":584,"open":585,"high":586,"low":587,"close":574,"change":34,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",14.5,14.53,13.53,-3.28,1368619.011272,12985,13.8528,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":377,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",14.35,14.6,14.055,14.31,1.13,1054625.197537,10873,14.32,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",13.775,14.24,13.77,14.15,0.2,1.43,739434.291823,10647,14.0483,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",13.435,14.38,13.37,13.95,0.72,5.44,945832.006106,16810,13.8772,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",13.02,13.505,12.9,13.23,-0.14,-1.05,959834.162612,15256,13.2565,{"date":636,"open":637,"high":638,"low":639,"close":617,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",13.575,13.86,13.285,-0.53,-3.81,974668.382592,20552,13.5205,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",13.62,14.065,13.3401,13.9,0.46,3.42,1240885.262143,23512,13.728,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",12.56,13.64,12.535,13.44,0.88,7.01,1749482.625048,21151,13.3078,{"date":668,"open":669,"high":628,"low":670,"close":658,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",12.4404,11.85,0.18,1.45,1699473.647493,26691,12.3826,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":346,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",11.96,12.555,11.83,12.38,6.91,1551484.423075,26020,12.2079,{"date":687,"open":688,"high":689,"low":22,"close":690,"change":92,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",12.29,12.43,11.58,-6.01,1816922.353134,26120,11.9167,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",12.18,12.605,11.785,12.32,-0.13,-1.04,1368951.101502,20508,12.1749,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",12.795,13.1,12.07,12.45,-0.34,-2.66,953556.845079,24246,12.4563,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",13.45,13.6,12.24,12.79,-0.575,-4.3,2062393.827438,33675,12.8029,{"date":729,"open":250,"high":229,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",12.97,13.365,-5.465,-29.02,2723352.722337,47210,13.9675,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",19.01,19.45,18.72,18.83,-0.51,-2.64,891421.11117,23793,18.6939,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",18.56,19.83,18.43,19.34,0.93,5.05,721199.65936,23846,19.255,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",20.11,18.39,18.41,-1.17,-5.98,1015571.665532,29229,18.9609,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",19.65,20.0695,19.2,19.58,-1.1,-5.32,709252.400046,32779,19.6181,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":230,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",20.77,21.1,20.05,20.68,-1.52,758773.504806,30369,20.5946,{"date":791,"open":792,"high":793,"low":794,"close":24,"change":283,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-15",21.675,22.31,20.66,-0.94,929339.297383,32618,21.3574,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",21.55,21.82,21.075,21.2,0.13,0.62,609563.612497,24652,21.3647,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":356,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-13",22.19,22.26,20.715,21.07,-6.4,968587.081854,30853,21.183,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":164,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-10",22.88,23.07,21.99,22.51,0.54,976100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",21.02,22.53,20.74,22.39,1.33,6.32,939800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",21.62,21.64,20.69,21.059999,-0.99,-4.49,929300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",23.5,23.91,21.935,22.049999,-1.92,-8.01,1467100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":576,"volume":862,"transactions":9,"vwap":860},"2026-07-06",21.61,23.99,20.85,23.97,2.88,1399300,{"date":864,"open":865,"high":866,"low":841,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",25.22,25.7,21.09,-3.82,-15.34,1546000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",24.5,25.79,24.135,24.91,0.57,2.34,1539900,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",22.76,24.83,24.34,0.95,4.06,1920300,{"date":889,"open":761,"high":890,"low":891,"close":892,"change":652,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-29",23.54,19.99,23.39,17.13,2349000,{"date":896,"open":897,"high":859,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",19.049999,18.88,19.97,0.41,2.1,1706800,{"date":904,"open":774,"high":905,"low":773,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",19.98,19.56,-0.02,-0.1,2166300,{"date":911,"open":912,"high":913,"low":914,"close":774,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":774},"2026-06-24",20.040001,20.57,19.36,-0.71,-3.5,1243000,{"date":919,"open":920,"high":920,"low":912,"close":921,"change":713,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-23",21.535,20.29,-11.59,1424300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",21.8,24.049999,21.77,22.95,0.52,2.32,2514300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":900,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-18",22.175,22.675,20.72,22.43,1.86,1454800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",22.615,23.059999,21.74,22.02,-0.95,-4.14,1793300,{"date":951,"open":952,"high":953,"low":825,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",22.96,23.87,22.97,-0.76,-3.2,1616600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":826,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-15",23.88,24.18,23.27,23.73,2.33,2466500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-12",22.34,23.21,20.99,23.19,0.81,3.62,4394500,{"date":976,"open":804,"high":977,"low":978,"close":979,"change":939,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-11",23.29,20.43,22.38,9.06,2589100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",21.59,22.25,20,20.52,-1.7,-7.65,1520500,{"date":992,"open":960,"high":993,"low":994,"close":995,"change":356,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-09",24.72,20.83,22.22,-6.09,1991300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",22.125,24.075001,22.11,23.66,2.02,9.33,1307600,{"date":1008,"open":865,"high":1009,"low":1010,"close":840,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":840},"2026-06-05",25.67,21.395,-3.32,-13.3,1708000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",25.13,25.9,24.81,24.96,-0.64,-2.5,1367500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",25,26.79,24.71,25.6,-0.043,-0.17,2107700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",24.92,25.655,24.45,25.643,0.973,3.94,1746700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",26.11,26.32,24.645,24.67,-2.47,-9.1,1595200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",27.785,27.845,26.24,27.14,-0.85,-3.04,1986900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",27.48,28.23,27.29,27.99,0.21,0.76,1139600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",28.12,28.43,27.19,27.78,0.84,3.12,2181900,{"date":1078,"open":1079,"high":1055,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",26.6,26.049999,26.94,0.91,3.5,1577500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-22",25.69,26.67,25.38,26.030001,0.94,3.75,1670100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-21",25.615,26.16,24.49,25.09,0.07,0.28,1722100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",23.86,25.040001,23.77,25.02,1.54,6.56,2212700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",23.325,23.67,22.28,23.48,-0.73,-3.02,2135600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-18",25.34,25.545,23.64,24.21,-1.47,-5.72,2815500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",27.17,27.23,25.66,25.68,-2.72,-9.58,1991400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",28.79,29.51,28.16,28.4,-0.26,-0.91,1976200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",27.72,29.7,26.795,28.66,1.48,5.45,2395500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",28.26,29.030001,25.805,27.18,-1.54,-5.36,3169100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":118,"percent_change":404,"volume":1172,"transactions":9,"vwap":1171},"2026-05-11",25.88,29.21,25.19,28.72,4718200,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-08",25.26,26.97,26.61,1.92,7.78,3347000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-07",24.16,25.155,23.57,24.69,1.53,6.61,2857700,{"date":1191,"open":1192,"high":848,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-06",21.7,21.5,23.16,1.04,4.7,1502500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-05",22.8,23.56,22.07,22.12,-0.36,-1.6,1656300,{"date":1208,"open":812,"high":1209,"low":857,"close":1210,"change":1065,"percent_change":1091,"volume":1211,"transactions":9,"vwap":1210},"2026-05-04",22.69,22.48,1838000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",21.34,23.055,21.049999,22.27,1.01,4.75,2414500,{"date":1222,"open":921,"high":1223,"low":1224,"close":1225,"change":754,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-30",21.625,19.82,21.26,4.57,1505300,{"date":1229,"open":1230,"high":1231,"low":912,"close":1232,"change":712,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-29",20.59,20.7,20.33,-1.64,1442500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-28",20.51,21.38,20.3,20.67,-0.31,-1.48,1807300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1101,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-27",20.255,21.21,19.365,20.98,1.35,2268700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1231,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1231},"2026-04-24",20.38,21.415,20.15,0.25,1.22,2207800,{"date":1261,"open":794,"high":1262,"low":1263,"close":1264,"change":189,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-23",21.78,19.86,20.45,-7.09,3969700,{"date":1268,"open":1269,"high":1270,"low":926,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-22",22.040001,22.66,22.01,0.08,0.36,1964000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":915,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-21",22.67,22.78,21.79,21.93,-3.14,2053300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-20",23.82,24.28,22.16,22.64,-0.93,-3.95,2736800,{"date":1293,"open":823,"high":1294,"low":1295,"close":1185,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1185},"2026-04-17",24.575,22.57,1.32,5.93,2910800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":985,"change":108,"percent_change":1304,"volume":1305,"transactions":9,"vwap":985},"2026-04-16",22.83,22.87,21.46,-1.72,3136100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1288,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1288},"2026-04-15",19.85,22.91,19.47,3.01,15.33,3857400,{"date":1315,"open":1316,"high":891,"low":1317,"close":1318,"change":1258,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-14",18.95,18.675,19.63,6.63,1935600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":763,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":763},"2026-04-13",18.17,18.81,18.030001,0.35,1.94,1918300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":69,"percent_change":939,"volume":1335,"transactions":9,"vwap":1334},"2026-04-10",17.73,18.18,17.44,18.059999,1576300,{"date":1337,"open":15,"high":1338,"low":1339,"close":1331,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1331},"2026-04-09",18.07,16.895,0.23,1.31,3243400,{"date":1344,"open":1318,"high":1345,"low":1346,"close":1347,"change":712,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-08",19.69,17.15,17.5,-1.91,1914200,{"date":1351,"open":291,"high":1352,"low":1353,"close":282,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":282},"2026-04-07",18,16.88,-0.66,-3.57,2716100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1056,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-06",19.5,20.1,17.85,18.5,-4.39,2321100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-02",19.75,20.44,19.181,19.35,-2.37,-10.91,2443600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-01",21.45,21.915,20.93,21.72,1.05,5.08,1777500,{"date":1384,"open":1385,"high":1386,"low":774,"close":1240,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1240},"2026-03-31",19.6,20.84,1.75,9.25,2234400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",20.09,20.22,18.59,18.92,-0.72,-3.67,1943900,{"date":1400,"open":1401,"high":987,"low":1402,"close":1403,"change":764,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-27",20.47,19.39,19.64,-5.62,1859600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1205,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-26",21.88,22.23,20.785,20.81,-7.14,1140300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":304,"percent_change":672,"volume":1420,"transactions":9,"vwap":1419},"2026-03-25",22.82,23.6,22.32,22.41,1502700,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1257,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-24",21.3,22.585,22.09,1.14,1756600,{"date":1429,"open":1430,"high":968,"low":1430,"close":1431,"change":609,"percent_change":663,"volume":1432,"transactions":9,"vwap":1431},"2026-03-23",21.025,21.84,1730600,{"date":1434,"open":945,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-20",21.76,20.030001,20.41,-1.43,-6.55,1902800,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1431,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1431},"2026-03-19",22.7,21.69,-1.5,-6.43,1492700,{"date":1449,"open":1183,"high":1450,"low":977,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-18",24.59,23.34,-0.78,-3.23,1004300,{"date":1456,"open":1457,"high":1458,"low":892,"close":1459,"change":1460,"percent_change":305,"volume":1461,"transactions":9,"vwap":1459},"2026-03-17",23.715,24.235,24.12,0.43,1356900,{"date":1463,"open":963,"high":1464,"low":1185,"close":1465,"change":930,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-16",24.668,23.69,2.24,1422900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-13",24.105,24.24,23.040001,23.17,-0.5,-2.11,1343500,{"date":1478,"open":1479,"high":1480,"low":1125,"close":1115,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1115},"2026-03-12",24.9,25.07,-1.58,-6.26,1129800,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1380,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-11",24.7,26.275,25.25,4.34,1857500,{"date":1492,"open":1493,"high":1494,"low":1470,"close":1495,"change":1496,"percent_change":1065,"volume":1497,"transactions":9,"vwap":1495},"2026-03-10",24.54,25.1,24.2,0.05,1655800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":172,"volume":1505,"transactions":9,"vwap":1503},"2026-03-09",23.084999,24.51,22.075001,24.15,0.24,2185700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":849,"change":284,"percent_change":1511,"volume":1512,"transactions":9,"vwap":849},"2026-03-06",24.1,24.58,23.63,-4.44,1327600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1108,"change":1518,"percent_change":230,"volume":1519,"transactions":9,"vwap":1108},"2026-03-05",24.53,25.405,24.3,-0.08,1725700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1494,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1494},"2026-03-04",24.065001,25.375,23.745,1.62,6.9,1659200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1117,"change":1533,"percent_change":1164,"volume":1534,"transactions":9,"vwap":1117},"2026-03-03",23.8,23.96,22.625,-1.33,2345600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1018,"change":1540,"percent_change":1273,"volume":1541,"transactions":9,"vwap":1018},"2026-03-02",23.26,24.97,23,0.09,2066000,{"date":1543,"open":1544,"high":1545,"low":1495,"close":993,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":993},"2026-02-27",24.755,25.3,-0.79,-3.1,925400,{"date":1550,"open":1551,"high":1552,"low":876,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",26.34,26.54,25.51,-1.12,-4.21,1177900,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-25",26,27,26.63,0.99,3.86,875900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-24",24.46,25.82,24.23,25.64,1.19,4.87,1074200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1036,"change":1163,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1036},"2026-02-23",25.435,25.45,23.761,-5.93,1443400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-20",25.58,26.355,25.23,25.99,-0.01,-0.04,2153300,{"date":1591,"open":1592,"high":1593,"low":1480,"close":1559,"change":1496,"percent_change":567,"volume":1594,"transactions":9,"vwap":1559},"2026-02-19",25.455,26.45,1395400,{"date":1596,"open":1597,"high":1088,"low":1598,"close":1599,"change":1600,"percent_change":1340,"volume":1601,"transactions":9,"vwap":1599},"2026-02-18",25.885,25.76,25.95,0.06,2543100,{"date":1603,"open":1604,"high":1487,"low":1605,"close":1606,"change":1607,"percent_change":1011,"volume":1608,"transactions":9,"vwap":1606},"2026-02-17",26.125,24.6,25.89,-0.89,2651200,{"date":1610,"open":1611,"high":1612,"low":1599,"close":1613,"change":1496,"percent_change":567,"volume":1614,"transactions":9,"vwap":1613},"2026-02-13",26.3,27.61,26.78,2828000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1242,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-12",28.505,29.25,26.39,26.73,-5.25,1495900,{"date":1624,"open":1625,"high":1626,"low":1162,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-11",28.27,29.28,28.21,0.39,1.4,1035400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1562,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-10",26.95,28.105,26.805,27.82,3.69,1130100,{"date":1640,"open":1641,"high":1642,"low":1583,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-09",25.92,27.337,26.83,0.77,2.95,1507100,{"date":1648,"open":1018,"high":1649,"low":1650,"close":1651,"change":422,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-06",26.477,24.43,26.059999,7.15,1790400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-05",24.35,24.98,23.18,24.32,-1.16,-4.55,3147900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-04",27.36,27.83,24.61,25.48,-2.07,-7.51,1751600,{"date":1673,"open":1666,"high":1674,"low":1675,"close":1676,"change":1587,"percent_change":1588,"volume":1677,"transactions":9,"vwap":1676},"2026-02-03",28.44,26.505,27.55,3747700,{"date":1679,"open":1680,"high":1681,"low":1079,"close":1680,"change":764,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-02",27.56,28.28,-4.07,1262000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-30",28.09,29.95,27.73,28.73,1.79,6.64,4933400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1081,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1081},"2026-01-29",29.79,30.12,26.71,-1.99,-6.88,3763200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":49,"volume":1708,"transactions":9,"vwap":1706},"2026-01-28",29,29.879,28.8,28.93,0.03,1414400,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-27",29.77,28.88,28.9,-0.6,-2.03,807100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-26",30.83,30.86,29.36,29.5,-1.93,-6.14,1039200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1518,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-23",31.21,31.9,30.74,31.43,-0.25,1246700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1737},"2026-01-22",29.56,31.51,29.255,2.41,8.28,1837100,{"date":1743,"open":1073,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-21",29.97,27.59,29.1,1.59,5.78,1476600,{"date":1751,"open":1712,"high":1752,"low":1753,"close":1754,"change":1021,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-20",29.08,27.27,27.51,-8.33,1778000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":325,"percent_change":1714,"volume":1763,"transactions":9,"vwap":1762},"2026-01-16",30.27,31.33,29.73,30.01,1115200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":908,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-15",30.545,31.11,30.08,30.19,-0.33,1180900,{"date":1773,"open":1730,"high":1774,"low":1775,"close":1776,"change":1554,"percent_change":1355,"volume":1777,"transactions":9,"vwap":1776},"2026-01-14",30.955,29.615,30.29,1449600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1145,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-13",31.88,32.060001,30.975,31.41,-0.82,627500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":930,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-12",30.6,32.41,30.14,31.67,1.67,842800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-09",29.86,31.675,29.175,31.15,1.23,4.11,1473600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":806,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-08",28.76,30.040001,28.35,29.92,2.12,1579400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":545,"percent_change":1452,"volume":1816,"transactions":9,"vwap":1815},"2026-01-07",29.87,30.25,29.3,812000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-06",31.37,31.72,28.94,29.53,-2.67,-8.29,2050900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":939,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-05",31.62,33,31.24,32.2,6.13,1481000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1621,"volume":1841,"transactions":9,"vwap":1839},"2026-01-02",33.07,33.18,29.942,30.34,-1.68,2202800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1475,"volume":1849,"transactions":9,"vwap":1847},"2025-12-31",32.86,32.98,31.96,32.02,-0.69,840500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-30",33.67,33.98,32.64,32.71,-0.77,-2.3,1015600,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-29",34.88,33.44,33.48,-2.36,-6.58,1381000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-26",37.345,37.97,35.69,35.84,-1.57,-4.2,1232500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1518,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-24",37.88,38.29,36.13,37.41,-0.21,743800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1474,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-23",38.11,38.47,37.080002,37.49,-1.32,1016100,{"date":1893,"open":1894,"high":21,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-22",38.14,37.485,37.99,1.18,3.21,1447600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":108,"percent_change":631,"volume":1906,"transactions":9,"vwap":1905},"2025-12-19",37.95,38.255,35.88,36.81,1642100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-18",36.41,38.31,35.72,37.2,2.38,6.84,2217700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-17",38.025002,39.22,34.68,34.82,-3.53,-9.2,1822000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-16",35.66,38.61,34.765,38.35,2.21,6.12,1429000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-15",35.31,37.115,35.15,36.14,2.35,6.95,2452600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-12",32.27,34.34,31.31,33.79,1.73,5.4,1401700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1781,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1781},"2025-12-11",32.34,32.39,31.14,-0.7,-2.14,831700,{"date":1961,"open":1847,"high":1962,"low":1963,"close":1964,"change":662,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-10",33.51,31.65,32.76,2.76,696800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1780,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1780},"2025-12-09",30.76,32.875,30.55,0.79,2.54,711400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-08",32.22,32.55,30.45,31.09,-2.25,-6.75,1474100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1496,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-05",33.099998,33.9,32.925,33.34,0.15,603200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-04",32.615,33.32,32,33.29,1.08,3.35,848500,{"date":2002,"open":2003,"high":1954,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-03",30.15,30.059999,32.21,2.47,8.31,1068000,{"date":2010,"open":2011,"high":2012,"low":1141,"close":2013,"change":142,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-02",30.02,30.82,29.74,-0.63,1602800,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":1707,"percent_change":49,"volume":2021,"transactions":9,"vwap":2020},"2025-12-01",29.22,30.39,29.93,699200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-28",29.45,30.286,29.38,29.9,0.47,1.6,650700,{"date":2032,"open":1746,"high":2033,"low":2034,"close":2035,"change":200,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-26",29.49,28.15,29.43,3.37,1083800,{"date":2039,"open":2040,"high":2041,"low":1088,"close":2042,"change":567,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-25",27.71,28.631,28.47,0.67,1596600,{"date":2046,"open":2047,"high":1805,"low":1097,"close":1681,"change":2048,"percent_change":647,"volume":2049,"transactions":9,"vwap":1681},"2025-11-24",26.29,3.39,2102800,{"date":2051,"open":1611,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-21",26.4,23.965,24.89,-0.52,-2.05,3554100,{"date":2059,"open":2060,"high":1813,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-20",28.13,25.39,25.41,-1.22,-4.58,3511600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1561,"change":2071,"percent_change":672,"volume":2072,"transactions":9,"vwap":1561},"2025-11-19",26.89,27.62,25.91,0.38,1606800,{"date":2074,"open":2075,"high":1753,"low":2076,"close":2077,"change":702,"percent_change":641,"volume":2078,"transactions":9,"vwap":2077},"2025-11-18",26.815,25.27,26.25,1852800,{"date":2080,"open":1559,"high":1618,"low":1586,"close":1063,"change":132,"percent_change":1931,"volume":2081,"transactions":9,"vwap":1063},"2025-11-17",2151600,{"date":2083,"open":1517,"high":1150,"low":2084,"close":2085,"change":2086,"percent_change":1426,"volume":2087,"transactions":9,"vwap":2085},"2025-11-14",23.89,26.7,0.3,2415600,{"date":2089,"open":2090,"high":2091,"low":1570,"close":2052,"change":1682,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2052},"2025-11-13",29.39,29.58,-13.36,2388500,{"date":2095,"open":2096,"high":2096,"low":2027,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-12",32.17,30.47,-1.29,-4.06,1018800,{"date":2102,"open":2103,"high":1831,"low":2104,"close":2103,"change":2105,"percent_change":744,"volume":2106,"transactions":9,"vwap":2103},"2025-11-11",31.76,30.75,-0.86,1132700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1466,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-10",31.8,33.223,30.95,32.62,7.37,2139000,{"date":2116,"open":2117,"high":2117,"low":1815,"close":2118,"change":1021,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-07",31.69,30.38,-7.6,3104300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-06",35.3,36.12,31.23,32.88,-2.48,-7.01,4037000,{"date":2131,"open":2132,"high":2133,"low":1831,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-05",33.94,35.94,35.36,2.65,8.1,2692200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1855,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1855},"2025-11-04",34.3,35.2,32.68,-3.78,-10.36,1872100,{"date":2147,"open":2148,"high":2149,"low":2140,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-03",34.62,37.333,36.49,1.81,5.22,2676800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1920,"change":1913,"percent_change":2113,"volume":2159,"transactions":9,"vwap":1920},"2025-10-31",33.3,34.87,32.84,1985000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":273,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-30",34.029999,34.63,32.25,32.3,-9.3,2839800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":805,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-29",35.82,36.27,34.28,35.61,0.37,3802200,{"date":2177,"open":2148,"high":2178,"low":2179,"close":2180,"change":1800,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-28",36.48,34.16,35.48,3.59,3987000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-27",32.445,35.4,32.29,34.25,2.69,8.52,4998100,{"date":2193,"open":2194,"high":2188,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-24",33.6,31.040001,31.56,-2.34,-6.9,3348600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1987,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1987},"2025-10-23",29.64,33.925,28.74,1.51,4.66,4490100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1955,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1955},"2025-10-22",33.080002,33.39,30.96,-0.58,-1.76,2316000,{"date":2217,"open":2218,"high":1853,"low":2219,"close":2220,"change":1396,"percent_change":1958,"volume":2221,"transactions":9,"vwap":2220},"2025-10-21",33.43,32.9,32.97,1119200,{"date":2223,"open":1986,"high":2224,"low":1855,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-20",34.040001,33.69,1.17,3.6,1987900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1187,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-17",30.5,32.81,30.31,32.52,4.94,2702300,{"date":2238,"open":2239,"high":2240,"low":2020,"close":2241,"change":843,"percent_change":1547,"volume":2242,"transactions":9,"vwap":2241},"2025-10-16",31.91,32.57,30.99,3100700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-15",31.93,32.725,30.71,31.98,0.87,2.8,2375400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1767,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1767},"2025-10-14",30.66,31.85,29.46,-1,-3.11,2116500,{"date":2261,"open":2262,"high":2164,"low":1813,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-13",30.365,32.11,3.15,10.88,2263600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-10",32.38,33.345,28.7,28.96,-3.3,-10.23,3800800,{"date":2277,"open":2117,"high":2269,"low":2278,"close":2279,"change":2280,"percent_change":1127,"volume":2281,"transactions":9,"vwap":2279},"2025-10-09",30.88,32.26,-0.48,1738300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":972,"percent_change":1973,"volume":2288,"transactions":9,"vwap":2287},"2025-10-08",32.58,33.13,30.78,32.74,2008800,{"date":2290,"open":2188,"high":2291,"low":2255,"close":2245,"change":1281,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2245},"2025-10-07",34.97,-8.95,3050900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":652,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-06",33.21,35.11,32.65,35.07,10.81,2058800,{"date":2303,"open":1852,"high":2304,"low":2305,"close":1963,"change":947,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1963},"2025-10-03",34.14,29.65,-2.91,3744900,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-02",38.049999,32.545,32.6,-3.69,-10.17,3671600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-01",33.84,36.72,33.46,36.29,2.29,6.74,2360500,{"date":2326,"open":1962,"high":2327,"low":2187,"close":2328,"change":567,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-30",34.080002,34,0.56,1909300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1250,"volume":2338,"transactions":9,"vwap":2336},"2025-09-29",34.0099983,34.98,33.305,33.81,0.45,1452500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-26",31.59,33.4,30.58,33.36,2.42,7.82,1931600,{"date":2349,"open":1964,"high":1964,"low":2233,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-25",30.94,-2.97,-8.76,2045700,{"date":2355,"open":1996,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-24",34.105,31.915,33.91,2.51,7.99,1687700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-23",33.59,33.635,31.125,31.4,-1.26,-3.86,2003000,{"date":2372,"open":2279,"high":2172,"low":1846,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-22",32.66,1.21,3.85,2331600,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":209,"volume":2383,"transactions":9,"vwap":2381},"2025-09-19",30.89,31.99,31.45,1.29,1707900,{"date":2385,"open":2380,"high":2386,"low":1790,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-18",32.465,30.16,-1.35,-4.28,2453600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":1737,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1737},"2025-09-17",30.049999,31.89,29.18,0.58,1.88,3314200,{"date":2400,"open":2027,"high":1799,"low":2033,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-16",30.93,1.65,5.64,2038600,{"date":2406,"open":2407,"high":1731,"low":2408,"close":1626,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1626},"2025-09-15",31.13,28.24,1.93,7.06,5342100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1083,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-12",24.11,27.42,24.040001,27.35,14.68,4870400,{"date":2421,"open":2422,"high":1105,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-11",21.58,21.28,23.85,2.55,11.97,2924300,{"date":2429,"open":2430,"high":2431,"low":867,"close":1423,"change":1540,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1423},"2025-09-10",21.6,22.33,0.42,1970600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1247,"change":1100,"percent_change":69,"volume":2439,"transactions":9,"vwap":1247},"2025-09-09",21.4,21.65,20.82,1011300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":463,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-08",22.21,22.6,20.96,21.14,-2.49,1567100,{"date":2449,"open":2450,"high":1217,"low":2444,"close":2451,"change":609,"percent_change":2410,"volume":2452,"transactions":9,"vwap":2451},"2025-09-05",21.35,21.68,2441100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":432,"percent_change":2189,"volume":2459,"transactions":9,"vwap":2458},"2025-09-04",19.955,20.27,19.41,20.25,1110600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":432,"percent_change":1965,"volume":2466,"transactions":9,"vwap":2465},"2025-09-03",19.81,20.79,19.08,19.72,1904300,{"date":2468,"open":2469,"high":771,"low":2470,"close":2471,"change":640,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-09-02",19.059999,18.76,19.19,-2.69,1492200,{"date":2475,"open":1214,"high":2476,"low":2477,"close":2465,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2465},"2025-08-29",21.53,19.46,-1.49,-7.02,1985800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":1247,"change":34,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1247},"2025-08-28",21.83,22.14,20.525,-2.17,1499400,{"date":2489,"open":2490,"high":979,"low":2491,"close":2451,"change":1145,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2451},"2025-08-27",21.96,21.645,-1.19,1360200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":806,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-26",21.12,21.965,20.97,21.94,2.91,1614500,{"date":2503,"open":2504,"high":2451,"low":2505,"close":2506,"change":1972,"percent_change":2375,"volume":2507,"transactions":9,"vwap":2506},"2025-08-25",20.4,19.95,21.32,2009100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1466,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-22",18.47,20.55,18.27,20.53,12.25,2474300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":386,"volume":2523,"transactions":9,"vwap":2521},"2025-08-21",18.52,18.84,18.13,18.29,-0.44,1160800,{"date":2525,"open":1402,"high":1385,"low":2526,"close":2527,"change":1020,"percent_change":2273,"volume":2528,"transactions":9,"vwap":2527},"2025-08-20",17.645,18.73,2248000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1396,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-19",20.12,20.71,19.21,19.37,-3.58,1894700,{"date":2538,"open":2539,"high":2540,"low":2539,"close":1392,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1392},"2025-08-18",19.4,20.21,0.55,2.81,1279100,{"date":2545,"open":2546,"high":913,"low":2547,"close":2548,"change":2014,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-15",20.395,19.125,19.54,-3.12,1363500,{"date":2552,"open":2553,"high":832,"low":906,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-14",20.16,20.17,-0.46,-2.23,1621700,{"date":2559,"open":2560,"high":926,"low":2561,"close":2562,"change":325,"percent_change":2105,"volume":2563,"transactions":9,"vwap":2562},"2025-08-13",20.94,20.49,20.63,2225600,{"date":2565,"open":2450,"high":2450,"low":2566,"close":1411,"change":608,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1411},"2025-08-12",19.87,0.97,2549000,{"date":2570,"open":2571,"high":1193,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-11",20.13,20.059999,20.61,1.11,5.69,3916800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":1359,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1359},"2025-08-08",18.54,20.115,18.53,0.85,4.56,3040200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":269,"change":1257,"percent_change":2590,"volume":2591,"transactions":9,"vwap":269},"2025-08-07",18.37,18.68,17.97,1.36,1611100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-06",17.08,18.46,16.965,18.4,1.26,7.35,2543300,{"date":2602,"open":400,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2055,"volume":2607,"transactions":9,"vwap":2605},"2025-08-05",17.57,16.8,17.14,-0.09,1667600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-04",17.18,17.531,16.57,17.23,0.7,4.23,2065400,{"date":2618,"open":2619,"high":271,"low":2620,"close":333,"change":366,"percent_change":2621,"volume":2622,"transactions":9,"vwap":333},"2025-08-01",16.89,15.98,-3.56,2734000,{"date":2624,"open":2510,"high":2625,"low":2626,"close":2605,"change":2368,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2605},"2025-07-31",18.655,16.91,-6.85,2421100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2597,"change":1145,"percent_change":42,"volume":2634,"transactions":9,"vwap":2597},"2025-07-30",18.77,19.021,17.54,2452400,{"date":2636,"open":2471,"high":2533,"low":2637,"close":2638,"change":743,"percent_change":713,"volume":2639,"transactions":9,"vwap":2638},"2025-07-29",18.31,18.66,1844200,{"date":2641,"open":2642,"high":2643,"low":1334,"close":2644,"change":1998,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-28",18.3,19.735,19.17,5.97,2940400,{"date":2648,"open":311,"high":2649,"low":2650,"close":195,"change":1897,"percent_change":2651,"volume":2652,"transactions":9,"vwap":195},"2025-07-25",18.93,17.218,6.98,4598400,{"date":2654,"open":1347,"high":1347,"low":2655,"close":2626,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2626},"2025-07-24",16.375,-3.38,-16.66,6520200,{"date":2660,"open":2661,"high":785,"low":2662,"close":921,"change":1540,"percent_change":2337,"volume":2663,"transactions":9,"vwap":921},"2025-07-23",20.049999,19.79,4048900,{"date":2665,"open":2666,"high":2667,"low":2649,"close":2668,"change":1460,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-22",19.9,20.58,20.2,2.18,3123000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":701,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-21",20.48,20.9,19.59,19.77,-0.65,2647200,{"date":2680,"open":739,"high":2661,"low":2681,"close":2666,"change":2226,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2666},"2025-07-18",18.96,6.25,3642400,{"date":2685,"open":2644,"high":2686,"low":2687,"close":2527,"change":188,"percent_change":1127,"volume":2688,"transactions":9,"vwap":2527},"2025-07-17",19.31,18.45,3204100,{"date":2690,"open":2691,"high":2533,"low":2691,"close":739,"change":2598,"percent_change":2692,"volume":2693,"transactions":9,"vwap":739},"2025-07-16",17.99,7.1,3934600,{"date":2695,"open":2696,"high":1316,"low":2697,"close":2698,"change":1118,"percent_change":1290,"volume":2699,"transactions":9,"vwap":2698},"2025-07-15",18.82,17.74,17.75,2646800,{"date":2701,"open":750,"high":2702,"low":2703,"close":2704,"change":2071,"percent_change":901,"volume":2705,"transactions":9,"vwap":2704},"2025-07-14",19.127,18.014999,18.48,4425800,{"date":2707,"open":2708,"high":196,"low":451,"close":2709,"change":1628,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-11",17.42,18.1,2.2,2080300,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":1187,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-10",16.62,17.76,17.71,9.46,4121400,{"date":2720,"open":2721,"high":2714,"low":2722,"close":2723,"change":2724,"percent_change":159,"volume":2725,"transactions":9,"vwap":2723},"2025-07-09",16.39,15.92,16.18,-0.22,2747800,{"date":2727,"open":323,"high":2728,"low":2729,"close":2730,"change":900,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-08",17.059999,16.045,16.4,2.56,3346000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1021,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-07",15.69,16.235,15.391,15.99,-13.52,5084200,{"date":2742,"open":2696,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-03",18.86,18.205,18.49,-0.07,-0.38,2741300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":750,"change":1792,"percent_change":2754,"volume":2755,"transactions":9,"vwap":750},"2025-07-02",18.2,18.67,17.24,9.89,4555700,{"date":2757,"open":2758,"high":1347,"low":2759,"close":2619,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2619},"2025-07-01",16.63,16,-2.02,-10.68,7412700,{"date":2764,"open":2471,"high":1263,"low":2765,"close":2766,"change":92,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-30",18.785,18.91,-3.77,8485300,{"date":2770,"open":2771,"high":1232,"low":2772,"close":771,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":771},"2025-06-27",19.73,18.89,-0.29,-1.45,3025900,{"date":2777,"open":2662,"high":2513,"low":2778,"close":2779,"change":1882,"percent_change":702,"volume":2780,"transactions":9,"vwap":2779},"2025-06-26",19.66,19.94,2680400,{"date":2782,"open":1002,"high":1002,"low":2783,"close":1256,"change":2784,"percent_change":989,"volume":2785,"transactions":9,"vwap":1256},"2025-06-25",19.23,-1.67,4644400,{"date":2787,"open":1105,"high":960,"low":802,"close":802,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":802},"2025-06-24",-1.08,-4.72,6953600,{"date":2792,"open":1232,"high":860,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-23",20.32,22.9,3.23,16.42,7024100,{"date":2799,"open":1254,"high":2674,"low":2800,"close":2801,"change":2802,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-20",19.15,19.67,0,3211700,{"date":2805,"open":2469,"high":2806,"low":898,"close":2801,"change":2043,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2801},"2025-06-18",20.54,3.53,3344000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-17",20.18,20.35,18.8,19,-1.61,-7.81,3857500,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2573,"change":2028,"percent_change":964,"volume":2823,"transactions":9,"vwap":2573},"2025-06-16",20.88,20.95,20.279,2438500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":619,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-13",18.75,21.08,18.69,20.14,3.71,5147200,{"date":2833,"open":2566,"high":842,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-12",19.135,19.42,-0.9,-4.43,3160600,{"date":2840,"open":2841,"high":1376,"low":2566,"close":2793,"change":2842,"percent_change":49,"volume":2843,"transactions":9,"vwap":2793},"2025-06-11",21.31,0.02,4566600,{"date":2845,"open":2846,"high":2561,"low":2847,"close":1239,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":1239},"2025-06-10",18.98,18.462,2.06,11.29,4935300,{"date":2852,"open":2853,"high":2587,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-09",15.65,15.21,18.24,1.52,9.09,6257500,{"date":2860,"open":893,"high":282,"low":493,"close":2861,"change":2574,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-06",16.72,7.11,7249400,{"date":2865,"open":2667,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-05",20.78,14.1,15.61,-6.21,-28.46,12042700,{"date":2873,"open":1417,"high":1125,"low":2874,"close":802,"change":1840,"percent_change":2875,"volume":2876,"transactions":9,"vwap":802},"2025-06-04",21.16,-7.15,3990300,{"date":2878,"open":2879,"high":1657,"low":2880,"close":848,"change":1065,"percent_change":241,"volume":2881,"transactions":9,"vwap":848},"2025-06-03",23.81,23.32,1980200,{"date":2883,"open":2884,"high":2885,"low":824,"close":977,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":977},"2025-06-02",23.37,24,-0.45,-1.9,2112500,{"date":2890,"open":2891,"high":1054,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-30",25.08,23.65,23.74,-1.78,-6.97,3696700,{"date":2898,"open":2899,"high":1643,"low":2900,"close":2901,"change":1065,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-29",26.48,25.17,25.52,0.83,2432600,{"date":2905,"open":2906,"high":2899,"low":2900,"close":2907,"change":2105,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-28",26.43,25.31,-3.29,3041300,{"date":2911,"open":1508,"high":2912,"low":1508,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-27",26.31,26.17,3.14,13.63,5238700,{"date":2918,"open":2919,"high":2920,"low":812,"close":2921,"change":2724,"percent_change":947,"volume":2922,"transactions":9,"vwap":2921},"2025-05-23",22.74,23.528,23.030001,2043900,{"date":2924,"open":1269,"high":2925,"low":2926,"close":2927,"change":2582,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-22",24.09,21.98,23.25,3.79,3041100,{"date":2931,"open":2879,"high":1503,"low":1202,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-21",22.4,-1.28,-5.41,3360900,{"date":2937,"open":1286,"high":2938,"low":2939,"close":2940,"change":1504,"percent_change":314,"volume":2941,"transactions":9,"vwap":2940},"2025-05-20",25.2,23.395,23.68,5532700,{"date":2943,"open":1270,"high":2944,"low":985,"close":2945,"change":775,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-19",23.545,23.44,-4.48,3356600,{"date":2949,"open":2950,"high":2951,"low":2952,"close":1493,"change":1091,"percent_change":2953,"volume":2954,"transactions":9,"vwap":1493},"2025-05-16",24.030001,24.79,23.53,3.98,4023000,{"date":2956,"open":2957,"high":2416,"low":2958,"close":1417,"change":1354,"percent_change":1136,"volume":2959,"transactions":9,"vwap":1417},"2025-05-15",23.24,22.46,3843200,{"date":2961,"open":2962,"high":1605,"low":2963,"close":2964,"change":305,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-14",23.59,22.85,24.26,8.11,4296700,{"date":2968,"open":2969,"high":1309,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-13",20.64,20.26,22.44,1.96,9.57,7935900,{"date":2976,"open":2977,"high":2977,"low":771,"close":2673,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2673},"2025-05-12",20.92,2.45,13.59,5061900,{"date":2982,"open":2983,"high":2984,"low":2985,"close":1325,"change":1109,"percent_change":2986,"volume":2987,"transactions":9,"vwap":1325},"2025-05-09",17.09,19.040001,17.075001,9.34,5344200,{"date":2989,"open":531,"high":2990,"low":531,"close":2991,"change":2992,"percent_change":835,"volume":2993,"transactions":9,"vwap":2991},"2025-05-08",17.040001,16.49,0.98,3208800,{"date":2995,"open":2996,"high":511,"low":2997,"close":462,"change":1540,"percent_change":2396,"volume":2998,"transactions":9,"vwap":462},"2025-05-07",15.59,14.96,2564400,{"date":3000,"open":3001,"high":237,"low":3002,"close":3003,"change":2213,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-06",15.15,15,15.42,-3.62,3179800,{"date":3007,"open":2991,"high":3008,"low":3009,"close":2759,"change":1784,"percent_change":3010,"volume":3011,"transactions":9,"vwap":2759},"2025-05-05",16.52,15.3,-4.88,2899400,{"date":3013,"open":3014,"high":3015,"low":2620,"close":3016,"change":1066,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-02",16.56,17.67,16.82,4.73,3697900,{"date":3020,"open":3021,"high":271,"low":3022,"close":3023,"change":142,"percent_change":764,"volume":3024,"transactions":9,"vwap":3023},"2025-05-01",16.01,15.97,16.059999,2613000,{"date":3026,"open":3027,"high":3008,"low":542,"close":3028,"change":2492,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-04-30",15.96,16.25,-6.82,4320800,{"date":3032,"open":3033,"high":2603,"low":3022,"close":1333,"change":619,"percent_change":3034,"volume":3035,"transactions":9,"vwap":1333},"2025-04-29",16.67,4.31,3299200,{"date":178,"open":2983,"high":2715,"low":3037,"close":2861,"change":3038,"percent_change":2486,"volume":3039,"transactions":9,"vwap":2861},15.17,-0.37,6371400]