[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMG":3,"homepage-market-summary":30,"stock-historical-TSMG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSMG","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},"Leverage Shares 2X Long TSM Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2751,2.726549,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.45,45.6,46.2576,42.95,46.7273,-3.2773,-7.01,70672.160929,51.24,20.73,87912.79276883267,74.5,438,{"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":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},8.41,69889,25509310.984977,399.54,"2025-04-28",[185,188,198,209,220,231,242,252,263,274,284,294,305,315,325,336,347,358,369,380,391,402,411,421,432,442,451,462,472,483,494,505,516,526,537,547,556,567,577,587,597,606,617,626,637,647,658,668,679,689,699,710,721,731,741,751,761,768,778,789,799,810,821,831,840,847,855,864,873,882,890,898,906,914,923,932,941,948,956,965,974,982,991,1000,1008,1017,1025,1034,1042,1049,1057,1065,1073,1080,1088,1096,1102,1109,1118,1127,1134,1141,1149,1157,1165,1174,1182,1189,1196,1205,1210,1216,1223,1231,1238,1245,1253,1262,1270,1278,1287,1296,1305,1312,1321,1329,1337,1345,1354,1363,1372,1381,1390,1398,1407,1415,1423,1432,1440,1448,1457,1465,1474,1483,1490,1497,1505,1513,1522,1530,1539,1548,1556,1565,1572,1579,1586,1592,1600,1607,1614,1623,1630,1639,1648,1657,1665,1671,1679,1685,1692,1701,1710,1719,1727,1735,1743,1751,1759,1766,1773,1781,1789,1796,1803,1809,1817,1825,1832,1839,1847,1854,1860,1869,1878,1887,1895,1901,1908,1916,1924,1933,1941,1949,1958,1965,1973,1982,1989,1995,2002,2011,2017,2024,2033,2040,2048,2056,2064,2072,2080,2089,2098,2107,2116,2125,2132,2140,2145,2154,2161,2168,2175,2183,2191,2199,2205,2213,2221,2228,2237,2245,2252,2257,2265,2272,2278,2285,2293,2301,2307,2314,2321,2327,2333,2340,2345,2353,2360,2368,2376,2382,2390,2399,2406,2413,2420,2429,2438,2447,2453,2460,2469,2476,2484,2493,2502,2511,2520,2529,2537,2545,2552,2560,2568,2577,2586,2594,2603,2610,2617,2625,2634,2641,2648,2657,2665,2673,2681,2687,2695,2704,2712,2721,2728,2737,2745,2752,2759,2764,2773,2781,2787,2794,2802,2808,2815,2822,2829,2835,2842,2850,2858,2866,2874,2881,2889,2897,2905,2914,2922,2929,2938,2945,2953,2961,2968,2975,2983,2991,2997,3006,3011,3017,3026,3035,3043,3047,3056,3063,3070,3076,3081,3089,3095,3104,3109,3115,3123,3130,3135,3142,3149,3157,3165],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},920,44.4681,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",46.64,47.175,46.3923,-1.9568,-4.02,45410.275578,751,46.7958,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",49.16,49.34,48.52,48.6841,-0.7078,-1.43,48138.007357,736,48.8849,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",48.14,49.7,47.55,49.3919,2.4289,5.17,97179.710682,1084,48.7336,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",45.67,47.14,45.5,46.963,2.747,6.21,30845.489878,636,46.4972,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",43.5,44.4,43.0985,44.216,0.5445,1.25,34339.246483,298,43.5215,{"date":243,"open":233,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",44.72,43.47,43.6715,-0.2328,-0.53,34530.348593,382,44.0587,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",43.16,44.18,42.13,43.9043,0.8571,1.99,23899.274104,360,43.774,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",42.06,43.3744,41.26,43.0472,0.2743,0.64,50127.609729,398,42.7273,{"date":275,"open":276,"high":233,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",42.78,42.52,42.7729,0.0051,0.01,23356.682293,334,42.8824,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":259,"volume":291,"transactions":292,"vwap":293},"2026-09-24",40.925,43,40.74,42.7678,0.8364,20509.029121,331,41.7844,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",42.6,42.69,41.35,41.9314,-1.0983,-2.55,44237.758302,492,41.9507,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",41.32,43.1983,43.0297,1.3118,3.14,35911.76703,582,42.2943,{"date":316,"open":142,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",41.8,40.35,41.7179,2.1523,5.44,40558.304699,620,41.222,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",39.47,39.8,38.8497,39.5656,0.646,1.66,35332.1762,484,39.2999,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",38.07,39.1,37.965,38.9196,2.0668,5.61,41283.983079,551,38.5288,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",36.78,37.13,36.25,36.8528,0.8528,2.37,52219.750524,485,36.9087,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",37.41,37.42,35.85,36,-1.0098,-2.73,47833.173591,574,36.3081,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",36.58,37.92,36.5,37.0098,-2.575,-6.51,140936.645587,1005,37.2717,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",39.4,39.95,38.905,39.5848,0.8784,2.27,20525.042032,330,39.4784,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",38.5,39.41,37.94,38.7064,-1.3424,-3.35,35905.9207,416,38.7681,{"date":403,"open":404,"high":405,"low":382,"close":406,"change":407,"percent_change":102,"volume":408,"transactions":409,"vwap":410},"2026-09-09",40.22,40.78,40.0488,-0.7319,24663.200991,321,40.0253,{"date":412,"open":318,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",41.64,39.8001,40.7807,1.8756,4.82,35113.060384,671,40.59,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-04",37.5,39,37.3795,38.9051,2.0757,5.64,57747.904748,679,38.3374,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",36.2173,36.8294,35.32,0.1975,0.54,42336.447724,605,35.7607,{"date":443,"open":351,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",36.6319,35.944,0.2074,0.57,36337.565947,491,36.2182,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",36.6,36.87,36.03,36.4245,-0.241,-0.66,16886.845683,315,36.4127,{"date":463,"open":464,"high":465,"low":371,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",37.425,37.935,36.6655,-0.355,-0.96,26783.483329,447,37.1478,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",38.66,39.0599,36.9,37.0205,-1.8028,-4.64,45079.61744,479,37.6334,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",38.2,39.085,37.675,38.8233,1.7492,4.72,46730.685727,547,38.4109,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",37.3,37.6,36.595,37.0741,0.041,0.11,17520.678218,274,37.1143,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",36.88,37.29,36.63,37.0331,1.2582,3.52,32265.448034,351,36.8685,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",36.35,34.9638,35.7749,-1.5951,-4.27,39794.349271,647,35.446,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",37.95,38.53,37.11,37.37,0.36,0.97,22997.705214,333,37.8594,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-20",36.3,37.05,37.01,0.6624,1.82,14211.2015,299,36.653,{"date":548,"open":508,"high":508,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",35.56,36.3476,-0.269,-0.73,150939.019637,1761,36.2496,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",37.23,37.76,36.04,36.6166,-3.2434,-8.14,90503.851991,1088,36.9024,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":74,"volume":574,"transactions":575,"vwap":576},"2026-08-17",39.48,40.64,39.07,39.86,0.853,46703.658006,640,40.085,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",39.5,38.65,39.007,-0.7696,-1.93,38881.449747,585,38.9007,{"date":588,"open":589,"high":590,"low":569,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",39.69,40.71,39.7766,0.2821,0.71,47989.619728,544,40.365,{"date":598,"open":404,"high":404,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",39.2,39.4945,1.1975,3.13,63278.755197,769,39.6357,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",38.52,38.71,37.84,38.297,0.5626,1.49,41314.935285,402,38.2412,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":595,"vwap":625},"2026-08-10",37.89,38.89,37.7344,-0.1364,-0.36,34587.696564,38.273,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",38.55,38.75,36.8,37.8708,0.313,0.83,56511.6943,588,37.6447,{"date":638,"open":639,"high":393,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-06",36.12,35.805,37.5578,0.473,1.28,64917.5693,785,37.6883,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",37.79,39.01,36.76,37.0848,-0.4852,-1.29,61725.8322,968,37.5928,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",36.68,38,37.57,1.9493,5.47,70065.196506,790,37.2822,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",34.35,35.83,34.18,35.6207,0.4107,1.17,80508.1224,883,35.3546,{"date":680,"open":681,"high":395,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",37.81,34.56,35.21,-0.0025,-0.01,95586.15333,1353,35.8708,{"date":690,"open":691,"high":549,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",32.98,32.97,35.2125,4.8309,15.9,117505.734782,1718,34.7956,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",32.85,33.0414,30.27,30.3816,-3.2594,-9.69,111999.8422,1706,31.3305,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-28",32.25,33.92,31.61,33.641,-1.1531,-3.31,112989.45604,1824,32.6527,{"date":722,"open":723,"high":363,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",35.7,32.99,34.7941,-0.6172,-1.74,95145.796126,1521,34.0956,{"date":732,"open":651,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",37.02,35,35.4113,-2.1949,-5.84,94891.091694,1358,35.8888,{"date":742,"open":743,"high":744,"low":541,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",37.44,38.6138,37.6062,-1.2683,-3.26,121033.626963,1284,37.8909,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",37.73,39.28,38.8745,-0.5955,-1.51,64026.1926,830,38.5434,{"date":762,"open":485,"high":579,"low":423,"close":327,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",3.94,11.09,122301.237571,1651,38.6685,{"date":769,"open":371,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",36.73,35.13,35.53,0.8716,2.51,84346.018494,1193,36.0032,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-17",33.88,35.87,32.6,34.6584,-2.0524,-5.59,209185.566224,2566,34.473,{"date":790,"open":791,"high":395,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-16",36.08,35.78,36.7108,-2.0016,-5.17,332043.839248,4615,36.3481,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-15",39.97,40.33,37.09,38.7124,-0.1958,-0.5,175156.105826,2772,38.8143,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-14",40.8,41.06,38.6,38.9082,-0.2188,-0.56,105109.940265,1928,39.4413,{"date":822,"open":298,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":829,"vwap":830},"2026-07-13",41.95,39.03,39.127,-2.462,-5.92,130842.432052,2120,40.3364,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-10",42,42.54,40.45,41.589,-0.554,-1.31,75700,{"date":841,"open":842,"high":842,"low":833,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-09",44.049999,42.143,0.083,0.2,85600,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",40.38,42.705,42.060001,0.879,2.13,87300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",42.46,42.691,40.495,41.181,-4.135,-9.12,126200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",44.15,46.645,44,45.316,3.406,8.13,99800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",45.4,47.015999,40.84,41.91,-1.964,-4.48,113100,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",48.36,43.705,43.874,-7.064,-13.87,127500,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-30",46.25,51.025002,50.938,4.608,9.95,61400,{"date":899,"open":276,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",46.5,41.745,46.33,4.44,10.6,120900,{"date":907,"open":877,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-26",42.55,39.392,41.89,-0.88,-2.06,78900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",45.845,46.02,42.18,42.77,-0.86,-1.97,92600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",42.56,44.099998,42.14,43.63,0.8,1.87,75400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",43.35,45.02,42.778,42.83,-6.68,-13.49,85400,{"date":942,"open":943,"high":25,"low":944,"close":945,"change":946,"percent_change":74,"volume":947,"transactions":9,"vwap":945},"2026-06-22",50.97,49,49.51,1.06,124000,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",43.95,48.85,48.45,5.862,13.76,183900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-17",42.71,44.25,42.408,42.588,1.285,3.11,45500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-16",43.33,44.058998,41.27,41.303,-2.871,-6.5,66700,{"date":975,"open":868,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",44.6,42.57,44.174,3.297,8.07,74300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-12",40.23,41.51,39.99,40.877,0.664,1.65,53000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",38.79,41.98,38.263,40.213,2.253,5.94,69800,{"date":1001,"open":1002,"high":1003,"low":619,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-10",38.9,41.315,37.96,-3.8,-9.1,75900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",42.495,43.75,37.58,41.76,0.115,0.28,90800,{"date":1018,"open":969,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-08",42.927,40.88,41.645,2.325,5.91,81500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",42.24,43.18,39.035999,39.32,-6.39,-13.98,139000,{"date":1035,"open":1036,"high":1037,"low":833,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-04",42.31,46.179,45.71,1.534,3.47,77100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":879,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-06-03",46.79,43.88,44.176,-4.26,83000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":74,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-06-02",44.98,46.473,43.99,46.14,4.98,97400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":950,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":950},"2026-06-01",41.88,46.335,41.435,3.24,7.96,122800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":590,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":590},"2026-05-29",42.36,42.93,40.29,-1.01,-2.42,84400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":107,"volume":940,"transactions":9,"vwap":1078},"2026-05-28",41.029999,42.3,39.84,41.72,0.369,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":417,"volume":1087,"transactions":9,"vwap":1085},"2026-05-27",42.07,42.89,40.105,41.351,1.901,192300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1024,"transactions":9,"vwap":1093},"2026-05-26",39.49,40.18,39.15,39.45,1.515,3.99,{"date":1097,"open":571,"high":571,"low":1098,"close":465,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":465},"2026-05-22",37.8,-0.654,-1.69,58800,{"date":1103,"open":496,"high":1104,"low":496,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",39.34,38.589,0.956,2.54,49500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-20",36.86,37.807,36.4,37.633,1.789,4.99,68900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-19",35.25,36.885,34.5,35.844,-0.816,-2.23,104800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1005,"volume":1133,"transactions":9,"vwap":1131},"2026-05-18",38.84,35.645,36.66,-1.45,110500,{"date":1135,"open":580,"high":1136,"low":423,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",39.27,38.11,-2.705,-6.63,106400,{"date":1142,"open":1137,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-14",41.53,37.985,40.815,3.435,9.19,213900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":117,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-13",37.080002,38.3,35.97,37.38,0.84,129700,{"date":1158,"open":1159,"high":610,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-12",37.15,34.9,37.07,-1.21,-3.16,98300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-11",38.73,38.95,37.12,38.28,-1.33,-3.36,146300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":583,"volume":1181,"transactions":9,"vwap":1179},"2026-05-08",40.049999,40.75,37.77,39.61,-0.78,195000,{"date":1183,"open":1184,"high":1184,"low":1092,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-07",41.39,40.39,-0.97,-2.35,87400,{"date":1190,"open":1004,"high":1191,"low":528,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",41.37,41.36,4.74,12.94,158400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",38.54,38.88,36.33,36.62,-1.54,-4.04,114100,{"date":1206,"open":1167,"high":424,"low":1111,"close":1207,"change":107,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-05-04",38.16,2.39,83100,{"date":1211,"open":453,"high":393,"low":1200,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",37.27,0.3,0.81,77400,{"date":1217,"open":1218,"high":423,"low":1219,"close":1220,"change":1221,"percent_change":89,"volume":1222,"transactions":9,"vwap":1220},"2026-04-30",37.43,35.17,36.97,0.41,71100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":117,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-29",36.38,36.96,35.6,36.56,0.86,79400,{"date":1232,"open":1233,"high":1234,"low":734,"close":351,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":351},"2026-04-28",36.28,37.464,-2.63,-6.76,123400,{"date":1239,"open":1240,"high":596,"low":1241,"close":1199,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1199},"2026-04-27",40.25,38.0099983,0.44,1.14,150800,{"date":1246,"open":733,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",39.55,36.92,38.44,3.73,10.75,256800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",34.905,35.899,33.65,34.71,-0.92,-2.58,234300,{"date":1263,"open":724,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",35.82,32.774,35.63,3.431,10.66,293000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":593,"volume":1277,"transactions":9,"vwap":1275},"2026-04-21",32.5,32.749,31.72,32.199,0.227,118200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",32.43,32.57,31.65,31.972,-0.828,-2.52,88600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-17",33.14,33.6,31.89,32.8,1.289,4.09,164700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",32.58,32.74,31.049999,31.511,-2.322,-6.86,295900,{"date":1306,"open":1160,"high":1160,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-15",33,33.833,-0.827,-2.39,137300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-14",34.42,34.89,33.43,34.66,1.895,5.78,97000,{"date":1322,"open":1323,"high":1307,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",32.67,32.26,32.765,-0.205,-0.62,60600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":692,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":692},"2026-04-10",33.66,34.269,32.82,0.978,3.06,119200,{"date":1338,"open":1339,"high":1272,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-09",31.69,31.18,31.992,-0.108,-0.34,45200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",32.92,33.09,31.3,32.099998,3.518,12.31,98900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",28.1,28.66,27.13,28.582,0.535,1.91,27800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",27.98,28.6,27.78,28.047001,0.467,1.69,40000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",25.56,28.115,25.5,27.58,-0.64,-2.27,64400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-01",28.7,29.32,27.9,28.22,0.633,2.29,101900,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",24.82,27.6,27.587,3.367,13.9,84200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-30",26.07,26.36,23.85,24.22,-1.76,-6.77,103200,{"date":1408,"open":1374,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",26.3,25.24,25.98,0.068,0.26,60300,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-26",28.4,25.89,25.912,-3.62,-12.26,77200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-25",29.2,29.955,28.85,29.532,0.808,2.81,85000,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",27.28,29.049,28.724,0.894,3.21,95700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-23",26.6,28.78,27.83,1.34,5.06,107800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-20",27.36,27.86,25.99,26.49,-1.6,-5.7,88700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":96,"volume":1464,"transactions":9,"vwap":1462},"2026-03-19",26.51,28.31,25.92,28.09,-0.21,99000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-18",29.22,29.5,28.23,28.3,-1.091,-3.71,71300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-17",28.57,29.505,28.44,29.391,1.101,3.89,200200,{"date":1484,"open":1485,"high":1486,"low":1469,"close":1487,"change":73,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-16",28.68,28.89,28.29,1.18,70700,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1015,"volume":1496,"transactions":9,"vwap":1494},"2026-03-13",28.97,27.7,27.96,0.079,76100,{"date":1498,"open":1499,"high":1468,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-12",29.29,27.69,27.881,-2.888,-9.39,170100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1188,"transactions":9,"vwap":1510},"2026-03-11",30.9,31.22,30.22,30.769,1.2,4.06,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-10",29.76,30.69,29.187,29.569,-0.351,-1.17,133400,{"date":1523,"open":1377,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-09",29.97,27.08,29.92,1.764,6.27,138100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",29.035,29.87,27.874,28.156,-2.694,-8.73,137900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-05",30.91,31.771,29.135,30.85,-0.804,-2.54,99300,{"date":1549,"open":1550,"high":1350,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-04",31.55,31.09,31.654,0.824,2.67,72900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-03",30.26,31.28,29.185,30.83,-2.83,-8.41,222100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1331,"change":1570,"percent_change":1571,"volume":881,"transactions":9,"vwap":1331},"2026-03-02",33.0099983,34.44,32.84,-1.06,-3.05,{"date":1573,"open":1574,"high":1575,"low":1257,"close":1576,"change":1577,"percent_change":1578,"volume":999,"transactions":9,"vwap":1576},"2026-02-27",33.95,35.099998,34.72,-0.429,-1.22,{"date":1580,"open":1581,"high":1581,"low":713,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-26",37.040001,35.149,-2.281,-6.09,100600,{"date":1587,"open":681,"high":681,"low":1588,"close":1218,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1218},"2026-02-25",36.75,0.4,1.08,103500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":963,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-24",35.74,37.529,35.24,37.029999,9.17,105800,{"date":1601,"open":1602,"high":1603,"low":1602,"close":713,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":713},"2026-02-23",33.36,34.64,-0.28,-0.82,81000,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":428,"volume":1613,"transactions":9,"vwap":1611},"2026-02-20",32.28,34.43,34.2,1.827,68000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-19",32.0099983,32.779,31.95,32.373,-0.406,-1.24,34900,{"date":1624,"open":1307,"high":1625,"low":1626,"close":1617,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1617},"2026-02-18",33.94,32.51,-0.161,-0.49,57700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-17",32.4,33.28,31.742,32.94,-0.58,-1.73,64800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-13",33.755,34.243,32.44,33.52,-0.35,-1.03,105700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-12",35.71,35.918,33.128,33.87,-1.08,-3.09,236600,{"date":1658,"open":1659,"high":1660,"low":1625,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-11",34.099998,35.94,34.95,2.17,6.62,178100,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":643,"percent_change":1512,"volume":1670,"transactions":9,"vwap":1669},"2026-02-10",33.26,31.805,32.78,151200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1062,"volume":1678,"transactions":9,"vwap":1676},"2026-02-09",30.51,32.31,30.38,31.5,0.99,133900,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1673,"change":1683,"percent_change":1684,"volume":881,"transactions":9,"vwap":1673},"2026-02-06",28.65,30.58,3.15,11.51,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1450,"change":1690,"percent_change":1691,"volume":1585,"transactions":9,"vwap":1450},"2026-02-05",26.02,28,25.805,0.65,2.43,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-04",27.875,28.79,25.62,26.71,-1.642,-5.79,91300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-03",29.96,30.25,27.38,28.352,-1.038,-3.53,129500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-02",27.47,29.8,27.35,29.39,1.858,6.75,108100,{"date":1720,"open":1721,"high":1722,"low":1714,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-30",28.14,29.14,27.532,-1.568,-5.39,61800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1645,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-29",29.08,29.82,27.25,29.1,-1.19,102500,{"date":1736,"open":1713,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-28",30.049999,29,29.45,0.47,1.62,86300,{"date":1744,"open":1357,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-27",29.37,28.43,28.98,1.008,3.6,133500,{"date":1752,"open":1753,"high":1754,"low":1500,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-26",27.89,28.365,27.972,-0.358,-1.26,80200,{"date":1760,"open":1761,"high":1383,"low":1762,"close":1763,"change":675,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-23",27.965,27.84,28.33,4.31,190600,{"date":1767,"open":1768,"high":1763,"low":1769,"close":1770,"change":1771,"percent_change":136,"volume":1772,"transactions":9,"vwap":1770},"2026-01-22",28.040001,27.1,27.16,0.16,62600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1353,"transactions":9,"vwap":1778},"2026-01-21",28.15,28.16,26.9,27,-0.06,-0.22,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-20",29.38,29.69,27.059999,-2.72,-9.13,100500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":685,"percent_change":173,"volume":1795,"transactions":9,"vwap":1794},"2026-01-16",30.5,31.040001,29.625,29.78,171200,{"date":1797,"open":1798,"high":1799,"low":1732,"close":1800,"change":1107,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-15",30,31.25,29.79,9.32,391400,{"date":1804,"open":1805,"high":1805,"low":1777,"close":1731,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1731},"2026-01-14",27.64,-0.687,-2.46,71900,{"date":1810,"open":1811,"high":1812,"low":1385,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-13",28.36,28.76,27.937,-0.093,-0.33,120600,{"date":1818,"open":1819,"high":1417,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-12",26.68,26.4,28.030001,1.302,4.87,120700,{"date":1826,"open":1827,"high":1777,"low":1418,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-09",26.040001,26.728,0.863,3.34,51600,{"date":1833,"open":1834,"high":1453,"low":1835,"close":1836,"change":1837,"percent_change":1815,"volume":1838,"transactions":9,"vwap":1836},"2026-01-08",26.48,25.57,25.865,-0.085,36400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-07",26.87,27.106,25.95,-1.476,-5.38,84600,{"date":1848,"open":1849,"high":1470,"low":1850,"close":1851,"change":1852,"percent_change":311,"volume":1853,"transactions":9,"vwap":1851},"2026-01-06",27.94,26.92,27.426,0.836,91800,{"date":1855,"open":1856,"high":1688,"low":1857,"close":1858,"change":1015,"percent_change":946,"volume":1859,"transactions":9,"vwap":1858},"2026-01-05",27.85,26.5,26.59,72700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-02",25.1,26.46,24.93,26.31,2.567,10.81,73700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-31",23.765,24.24,23.7,23.743,0.611,2.64,77700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-30",23.63,24.434,23.059999,23.132,-2.848,-10.96,43000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1411,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1411},"2025-12-29",26.11,26.37,25.65,-0.386,-1.46,32300,{"date":1896,"open":1891,"high":1897,"low":1891,"close":1898,"change":1899,"percent_change":1208,"volume":1900,"transactions":9,"vwap":1898},"2025-12-26",26.45,26.366,0.616,40500,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-24",25.39,25.75,0.331,1.3,33400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1886,"transactions":9,"vwap":1913},"2025-12-23",24.73,25.54,24.69,25.419,0.682,2.76,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-22",25.049999,24.54,24.737,0.537,2.22,46200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-19",24,24.6,23.8,24.2,0.774,3.3,73200,{"date":1934,"open":1935,"high":1873,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-18",23.47,22.94,23.426,1.276,5.76,25400,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-17",24.049999,21.84,22.15,-1.684,-7.07,49100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-16",23.75,24.040001,23.23,23.834,-0.122,-0.51,30500,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-15",25.27,23.956,-0.734,-2.97,36900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1912,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1912},"2025-12-12",26.55,26.66,24.55,-2.2,-8.18,51000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-11",26.86,27.040001,26.101,26.89,-0.98,-3.52,43800,{"date":1983,"open":1984,"high":1985,"low":1857,"close":1986,"change":1987,"percent_change":1988,"volume":1108,"transactions":9,"vwap":1986},"2025-12-10",26.88,28.405,27.87,1.155,4.32,{"date":1990,"open":1452,"high":1991,"low":1452,"close":1992,"change":1993,"percent_change":107,"volume":1994,"transactions":9,"vwap":1992},"2025-12-09",26.84,26.715,0.235,30000,{"date":1996,"open":1997,"high":1453,"low":1998,"close":1834,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1834},"2025-12-08",26.24,25.53,1.361,5.42,41300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-05",25.42,26.09,25,25.119,0.189,0.76,25900,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1864,"change":2015,"percent_change":1171,"volume":2016,"transactions":9,"vwap":1864},"2025-12-04",25.22,24.471,-0.336,27300,{"date":2018,"open":1910,"high":2019,"low":1402,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-03",25.41,25.266,0.484,1.95,31500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-02",24.65,25.17,24.3,24.782,0.687,2.85,27900,{"date":2034,"open":1952,"high":1969,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-01",23.84,24.094999,-0.526,-2.14,19000,{"date":2041,"open":1969,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-28",24.7,24.34,24.621,0.07,0.29,14100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1481,"volume":2055,"transactions":9,"vwap":2053},"2025-11-26",24.43,24.92,24.15,24.551,0.92,37700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2059},"2025-11-25",23.1,23.631,21.7,0.064,0.27,52300,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-24",21.75,23.6,23.567,1.554,7.06,24800,{"date":2073,"open":2074,"high":2075,"low":26,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-21",21.72,22.58,22.013,-0.437,-1.95,39600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-20",24.84,24.95,22.37,22.45,-0.85,-3.65,73100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-19",22.49,23.512,22.29,23.3,0.75,3.33,41100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-18",22.43,22.86,21.77,22.55,-0.695,-2.99,33600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-17",23.16,23.87,22.95,23.245,-0.471,-1.99,55300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-14",22.32,23.995,21.925,23.716,0.396,1.7,54800,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":964,"transactions":9,"vwap":2129},"2025-11-13",24.53,22.979,23.32,-1.366,-5.53,{"date":2133,"open":1960,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-12",25.43,24.61,24.686,-0.146,-0.59,37300,{"date":2141,"open":2006,"high":2027,"low":2142,"close":2143,"change":2144,"percent_change":1655,"volume":2039,"transactions":9,"vwap":2143},"2025-11-11",24.47,24.832,-0.792,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-10",25.38,25.855,25.040001,25.624,1.477,6.12,81400,{"date":2155,"open":2156,"high":1403,"low":2157,"close":2158,"change":2159,"percent_change":1202,"volume":2160,"transactions":9,"vwap":2158},"2025-11-07",23.98,22.6,24.147,-0.377,67800,{"date":2162,"open":2004,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1980,"volume":2167,"transactions":9,"vwap":2165},"2025-11-06",25.44,24.32,24.524,-0.896,76500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2004,"change":2173,"percent_change":2045,"volume":2174,"transactions":9,"vwap":2004},"2025-11-05",25.33,26.12,25.01,0.018,51400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-04",26.16,26.85,25.402,-1.983,-7.24,72000,{"date":2184,"open":2185,"high":1470,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-03",26.96,26.93,27.385,0.715,2.68,70000,{"date":2192,"open":2193,"high":1856,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-31",27.4,25.94,26.67,-0.46,-1.7,91100,{"date":2200,"open":2201,"high":1762,"low":2202,"close":1358,"change":2203,"percent_change":2045,"volume":2204,"transactions":9,"vwap":1358},"2025-10-30",27.02,26.74,0.02,78600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1155,"volume":2212,"transactions":9,"vwap":2210},"2025-10-29",27.74,27.97,27.011999,27.11,0.225,154700,{"date":2214,"open":1997,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-28",26.98,26.01,26.885,0.625,2.38,65800,{"date":2222,"open":2223,"high":2195,"low":2224,"close":2225,"change":438,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-27",26.47,25.535,26.26,2.1,54400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-24",25.88,26.146,25.7,25.72,0.652,2.6,81900,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-23",24.96,25.563,25.068001,0.288,1.16,31300,{"date":2246,"open":2247,"high":2248,"low":1926,"close":2249,"change":468,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-22",25.49,25.77,24.78,-3.73,55800,{"date":2253,"open":1863,"high":1863,"low":1835,"close":2254,"change":2138,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-21",25.74,-2.24,67100,{"date":2258,"open":2195,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-20",27.3,26.2,26.33,0.51,1.98,79900,{"date":2266,"open":2171,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-17",27.247,25.82,-0.94,-3.51,78500,{"date":2273,"open":1812,"high":1812,"low":2260,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-16",26.76,-0.983,-3.54,339100,{"date":2279,"open":1849,"high":1849,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-15",26.825,27.743,1.633,6.25,227400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1889,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1889},"2025-10-14",25.96,27.030001,25.26,-1.2,-4.39,80600,{"date":2294,"open":2295,"high":2296,"low":1835,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-13",26.62,27.581,27.31,3.67,15.52,101100,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2270,"percent_change":2306,"volume":955,"transactions":9,"vwap":2305},"2025-10-10",27.17,23.56,23.64,-12.93,{"date":2308,"open":2309,"high":1712,"low":2310,"close":2311,"change":920,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-10-09",27.45,26.69,27.15,-3.07,56400,{"date":2315,"open":1865,"high":2316,"low":2317,"close":2318,"change":930,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-10-08",28.25,26.245,28.01,7.15,104000,{"date":2322,"open":2323,"high":2323,"low":1843,"close":2324,"change":1202,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-10-07",28.55,26.14,-5.56,129000,{"date":2328,"open":2311,"high":1746,"low":2311,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-06",27.68,1.78,6.87,93300,{"date":2334,"open":2335,"high":1897,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1923,"transactions":9,"vwap":2337},"2025-10-03",26.079,25.67,25.9,0.756,3.01,{"date":2341,"open":1967,"high":1967,"low":2083,"close":2342,"change":2343,"percent_change":2196,"volume":2344,"transactions":9,"vwap":2342},"2025-10-02",25.144,-0.117,35100,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-01",24.07,25.51,25.261,1.617,6.84,58900,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-30",23,23.644,0.895,3.93,14300,{"date":2361,"open":1953,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-29",23.73,22.72,22.749,0.119,0.53,15800,{"date":2369,"open":2363,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-26",22.84,22.26,22.63,-0.647,-2.78,13900,{"date":2377,"open":2157,"high":2129,"low":2378,"close":2379,"change":96,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-25",22.201,23.277,-3.08,77800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2385},"2025-09-24",23.97,24.017,23.311,-0.343,-1.41,70800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-23",24.25,24.86,23.9,24.36,1.698,7.49,53600,{"date":2400,"open":2401,"high":2109,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-22",21.65,22.662,1.346,6.31,45700,{"date":2407,"open":2060,"high":2060,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-19",21.1,21.316,-0.664,-3.02,24900,{"date":2414,"open":2415,"high":2371,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-18",20.41,21.98,0.898,4.26,58300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-17",20.693,21.27,20.67,21.082001,0.073,0.35,23400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-16",21.49,21.64,20.74,21.0090008,0.326,1.58,41700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-15",20.65,20.98,20.4,20.683,0.223,1.09,18000,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":685,"percent_change":67,"volume":2452,"transactions":9,"vwap":2451},"2025-09-12",20.71,20.395,20.46,48400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1780,"percent_change":1570,"volume":2459,"transactions":9,"vwap":2458},"2025-09-11",20.6,20.8,20.29,20.47,42700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-10",20.37,21.26,20.26,20.69,1.484,7.73,68500,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":1683,"volume":2475,"transactions":9,"vwap":2473},"2025-09-09",18.66,19.725,19.206,0.586,62100,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-08",17.89,18.721,18.62,0.581,3.22,37400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-05",17.6,18.25,17.321,18.039,1.112,6.57,53700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-09-04",16.37,16.94,16.35,16.927,0.524,3.19,23300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-03",16.39,16.506,16.049999,16.403,0.463,2.9,18600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-02",15.71,16.040001,15.7,15.94,-0.414,-2.53,61300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-29",16.72,16.73,16.32,16.354,-1.095,-6.28,23600,{"date":2530,"open":2531,"high":2486,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-28",17.5,17.232,17.449,-0.134,-0.76,19500,{"date":2538,"open":2539,"high":2486,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-27",17.07,17.059999,17.583,0.153,0.88,33700,{"date":2546,"open":2547,"high":2531,"low":2548,"close":2549,"change":2550,"percent_change":259,"volume":2551,"transactions":9,"vwap":2549},"2025-08-26",17.3,17.2,17.43,0.34,13100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":387,"volume":2559,"transactions":9,"vwap":2557},"2025-08-25",16.87,17.29,16.83,17.09,0.379,18900,{"date":2561,"open":2514,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-22",16.899,15.979,16.711,0.762,4.78,31900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-21",16.23,16.299,15.87,15.949,-0.18,-1.12,9200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-20",16.02,16.135,15.43,16.129,-0.651,-3.88,35200,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-19",17.777,16.7,16.78,-1.224,-6.8,31400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-18",17.9,18.13,17.85,18.0039997,0.347,1.97,18200,{"date":2604,"open":2605,"high":2596,"low":2606,"close":2607,"change":2608,"percent_change":583,"volume":2609,"transactions":9,"vwap":2607},"2025-08-15",17.84,17.47,17.657,-0.348,12900,{"date":2611,"open":2531,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2612},"2025-08-14",18.0049992,17.48,-0.046,-0.25,15400,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-13",18.74,17.82,18.051001,-0.383,-2.08,25200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-12",18.37,18.509,18.087999,18.434,0.321,1.77,16400,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":173,"volume":2032,"transactions":9,"vwap":2639},"2025-08-11",18.21,18.61,18.104,18.113,-0.006,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":53,"volume":2647,"transactions":9,"vwap":2645},"2025-08-08",18.3,17.86,18.119,0.019,22400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-07",18.57,19,18.02,18.1,1.468,8.83,79300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2535,"volume":2664,"transactions":9,"vwap":2662},"2025-08-06",16.56,16.74,16.34,16.632,-0.128,47500,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-05",17.53,16.55,16.76,-0.994,-5.6,40400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2676,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2676},"2025-08-04",17.57,17.754,17.435,0.489,2.83,18800,{"date":2682,"open":2547,"high":2667,"low":2590,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-01",17.265,-0.963,-5.28,33100,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-31",18.94,18.030001,18.228,-0.191,-1.04,30400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-30",18.42,18.643,18.2,18.419,0.269,1.48,19200,{"date":2705,"open":2697,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-29",18.52,18.08,18.15,-0.16,-0.87,16100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-28",18.48,18.59,18.217,18.31,-0.532,-2.82,37100,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":447,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-25",18.24,18.95,18.842,3.12,29500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-24",18.049999,18.28,17.732,18.272,0.214,1.19,21700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2740,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2740},"2025-07-23",17.78,18.058001,17.63,0.82,4.76,20600,{"date":2746,"open":2747,"high":2747,"low":2554,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-22",17.77,17.238,-0.649,-3.63,50500,{"date":2753,"open":2653,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":1638,"transactions":9,"vwap":2756},"2025-07-21",18.409,17.881,17.887,-0.213,-1.18,{"date":2760,"open":2761,"high":2762,"low":2644,"close":2653,"change":2710,"percent_change":2763,"volume":2300,"transactions":9,"vwap":2653},"2025-07-18",18.84,18.88,-4.59,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-17",19.030001,19.33,18.331,18.97,1.1,6.16,167800,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2776,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2776},"2025-07-16",17.59,17.87,17.309,0.19,1.07,59400,{"date":2782,"open":2547,"high":2739,"low":2783,"close":2784,"change":1590,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-15",17.281,17.68,6.51,33800,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":458,"volume":2793,"transactions":9,"vwap":2791},"2025-07-14",16.66,16.229,16.6,-0.11,19700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1213,"volume":2801,"transactions":9,"vwap":2799},"2025-07-11",16.86,16.945,16.67,16.71,0.05,17900,{"date":2803,"open":2804,"high":2804,"low":2805,"close":2789,"change":2806,"percent_change":2807,"volume":2437,"transactions":9,"vwap":2789},"2025-07-10",16.869,16.4,-0.41,-2.4,{"date":2809,"open":2810,"high":2811,"low":2669,"close":2539,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2539},"2025-07-09",16.97,17.159,0.667,4.07,43400,{"date":2816,"open":2817,"high":2818,"low":2495,"close":2507,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2507},"2025-07-08",16.61,16.679,-0.193,-1.16,20400,{"date":2823,"open":2810,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2528,"transactions":9,"vwap":2826},"2025-07-07",16.975,16.38,16.596,-0.774,-4.46,{"date":2830,"open":2831,"high":2747,"low":2832,"close":2832,"change":2833,"percent_change":2095,"volume":2834,"transactions":9,"vwap":2832},"2025-07-03",17.45,17.37,0.13,10500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":238,"percent_change":2841,"volume":2559,"transactions":9,"vwap":2840},"2025-07-02",16.334,17.32,16.285,17.24,7.82,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-01",16.53,15.63,15.99,-0.29,-1.78,20800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1162,"volume":2857,"transactions":9,"vwap":2855},"2025-06-30",16.16,16.43,16.091,16.28,-0.2,8800,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-27",16.11,16.62,16.48,0.38,2.36,22700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":117,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-26",15.93,16.109,15.8,16.1,1.96,15300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1740,"percent_change":2880,"volume":2375,"transactions":9,"vwap":2879},"2025-06-25",15.56,15.88,15.54,15.79,3.07,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-24",14.77,15.432,15.32,1.32,9.43,12700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2203,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-23",13.904,14.089,13.73,14,0.14,9100,{"date":2898,"open":2899,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-20",14.64,13.91,13.98,-0.63,-4.31,29800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-18",14.545,14.722,14.51,14.61,-0.1,-0.68,6700,{"date":2915,"open":2883,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-17",14.85,14.56,14.71,-0.04,-0.27,8200,{"date":2923,"open":2924,"high":2925,"low":2917,"close":2926,"change":438,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-06-16",14.58,15.099,14.75,3.8,11800,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-13",14.05,14.53,14.02,14.21,-0.65,-4.37,19900,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1413,"percent_change":2330,"volume":2944,"transactions":9,"vwap":2943},"2025-06-12",14.52,14.88,14.36,14.86,12600,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":845,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-06-11",14.74,15.02,14.45,14.6,1.39,21600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2000,"volume":2960,"transactions":9,"vwap":2958},"2025-06-10",14.27,14.46,14.1,14.4,0.74,14900,{"date":2962,"open":2963,"high":2900,"low":2964,"close":2965,"change":1213,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-06-09",13.605,13.56,13.66,2.25,15900,{"date":2969,"open":2970,"high":2971,"low":2970,"close":2972,"change":2778,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-06-06",13.209,13.51,13.36,1.44,9900,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2821,"transactions":9,"vwap":2980},"2025-06-05",13.4,13.47,13.06,13.17,0.15,1.15,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2528,"transactions":9,"vwap":2988},"2025-06-04",13,13.24,12.98,13.02,0.61,4.92,{"date":2992,"open":2993,"high":2994,"low":2993,"close":2995,"change":2427,"percent_change":2509,"volume":2996,"transactions":9,"vwap":2995},"2025-06-03",12.09,12.52,12.41,6600,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-02",11.891,12.15,11.89,12.06,0.18,1.52,5800,{"date":3007,"open":3008,"high":3008,"low":3009,"close":3010,"change":248,"percent_change":522,"volume":2974,"transactions":9,"vwap":3010},"2025-05-30",12.32,11.7,11.88,{"date":3012,"open":3013,"high":3013,"low":3014,"close":2995,"change":2981,"percent_change":3015,"volume":3016,"transactions":9,"vwap":2995},"2025-05-29",12.64,12.33,1.22,11200,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-28",12.29,12.54,12.24,12.26,-0.17,-1.37,16800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-27",12.05,12.58,12.04,12.43,0.63,5.34,26900,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":1956,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-05-23",11.829,11.9,11.63,11.8,-4.14,6100,{"date":3044,"open":3009,"high":3045,"low":3009,"close":1352,"change":438,"percent_change":3046,"volume":3005,"transactions":9,"vwap":1352},"2025-05-22",12.4,4.59,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-21",11.96,12.176,11.68,11.77,-0.23,-1.92,6000,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3023,"volume":2913,"transactions":9,"vwap":3061},"2025-05-20",11.791,12.01,11.775,12,-0.02,{"date":3064,"open":3065,"high":3066,"low":3065,"close":3067,"change":3068,"percent_change":1636,"volume":3069,"transactions":9,"vwap":3067},"2025-05-19",11.45,12.039,12.02,-0.07,7900,{"date":3071,"open":3072,"high":3073,"low":3074,"close":2993,"change":173,"percent_change":2615,"volume":3075,"transactions":9,"vwap":2993},"2025-05-16",12.08,12.16,11.97,6300,{"date":3077,"open":3074,"high":3073,"low":3078,"close":3079,"change":67,"percent_change":2806,"volume":3080,"transactions":9,"vwap":3079},"2025-05-15",11.82,12.12,14700,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":2680,"transactions":9,"vwap":3086},"2025-05-14",12.36,12.37,12.098,12.17,0.08,0.66,{"date":3090,"open":3091,"high":3092,"low":3093,"close":2993,"change":151,"percent_change":3094,"volume":2711,"transactions":9,"vwap":2993},"2025-05-13",11.48,12.1,11.44,6.43,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-12",11.27,11.46,11.06,11.36,1.26,12.48,19800,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3108,"change":168,"percent_change":1511,"volume":2937,"transactions":9,"vwap":3108},"2025-05-09",10.48,10.5,10.1,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":2833,"percent_change":2886,"volume":2801,"transactions":9,"vwap":3114},"2025-05-08",9.85,10.185,9.817,9.98,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3111,"change":3120,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3111},"2025-05-07",9.741,9.99,9.64,0.21,2.18,10900,{"date":3124,"open":3125,"high":3111,"low":3126,"close":3119,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3119},"2025-05-06",9.68,9.5,-0.48,-4.74,7400,{"date":3131,"open":3132,"high":3132,"low":3133,"close":3133,"change":1815,"percent_change":1163,"volume":3134,"transactions":9,"vwap":3133},"2025-05-05",10.485,10.12,22600,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3137,"change":151,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3137},"2025-05-02",10.45,10.575,10.27,7.51,21900,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3144,"change":3088,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3144},"2025-05-01",9.72,9.887,9.62,7.28,24500,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3152,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3152},"2025-04-30",8.68,9.06,8.599,0.24,2.72,34300,{"date":3158,"open":3159,"high":3160,"low":3159,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-04-29",8.74,8.96,8.82,0.122,1.4,11100,{"date":183,"open":3166,"high":3166,"low":179,"close":3167,"change":3168,"percent_change":1379,"volume":2010,"transactions":9,"vwap":3167},8.9,8.698,-0.202]