[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMU":3,"homepage-market-summary":26,"stock-historical-TSMU":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSMU","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 2x Long TSM Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},78.2499,81.28,82.57,76.9901,83.4917,-5.2418,-6.28,41363.21131,93.29,34.51,84107.79861405976,74.4,477,{"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":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},14.37,78664,28712457.452129,426.51,"2025-04-28",[181,184,194,205,216,227,238,248,259,270,280,291,302,311,322,333,344,355,366,377,387,397,408,419,429,440,450,460,471,482,493,503,513,522,533,544,555,566,577,587,597,608,618,629,638,649,659,670,681,690,701,712,723,733,744,755,765,776,787,798,809,819,829,839,848,857,866,875,884,892,900,908,915,924,932,941,950,958,966,975,982,990,999,1008,1015,1023,1031,1039,1048,1056,1065,1072,1081,1090,1098,1107,1115,1122,1131,1140,1148,1157,1165,1173,1181,1188,1195,1203,1211,1220,1227,1235,1241,1248,1256,1263,1271,1279,1287,1296,1305,1314,1322,1330,1339,1347,1356,1364,1373,1382,1389,1397,1405,1412,1421,1430,1438,1446,1454,1461,1468,1477,1485,1493,1502,1511,1519,1528,1537,1543,1551,1560,1567,1576,1585,1594,1601,1607,1615,1622,1631,1640,1647,1656,1664,1671,1680,1688,1697,1705,1714,1723,1731,1739,1748,1757,1766,1773,1781,1790,1798,1805,1814,1822,1829,1837,1845,1853,1861,1869,1877,1885,1893,1901,1910,1919,1927,1936,1945,1954,1962,1971,1979,1987,1996,2002,2009,2018,2026,2034,2043,2052,2057,2064,2073,2081,2089,2098,2107,2114,2121,2128,2137,2146,2155,2164,2171,2179,2188,2196,2203,2209,2214,2221,2228,2236,2245,2254,2262,2270,2278,2284,2293,2302,2311,2318,2325,2333,2341,2350,2359,2368,2376,2384,2393,2401,2408,2415,2424,2431,2440,2449,2457,2465,2474,2482,2491,2500,2509,2518,2526,2534,2543,2550,2556,2565,2574,2583,2590,2598,2606,2615,2622,2630,2637,2644,2652,2661,2669,2678,2685,2694,2703,2711,2716,2725,2734,2741,2749,2758,2766,2775,2783,2792,2798,2804,2810,2818,2826,2834,2843,2850,2855,2863,2870,2877,2883,2890,2897,2905,2913,2920,2928,2936,2945,2954,2962,2971,2978,2985,2993,3001,3008,3017,3024,3032,3041,3049,3057,3065,3074,3081,3088,3097,3105,3112,3120,3127,3134,3143,3147,3156,3161,3166,3173,3182,3189,3197,3205,3213,3219,3228,3236,3245,3252],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},852,79.2543,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",83.65,84.46,82.97,-3.6227,-4.16,29039.744609,571,83.774,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",87.8609,87.93,86.79,87.1144,-1.3102,-1.48,31300.776911,593,87.473,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",85.46,88.88,85.175,88.4246,4.3579,5.18,57103.014805,986,87.2296,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",81.05,84.47,80.975,84.0667,4.9215,6.22,48605.276599,811,82.9942,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",78,79.3099,77.25,79.1452,0.983,1.26,19788.59842,327,78.3403,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":154,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",78.21,80,78.1,78.1622,-0.53,17733.706111,378,78.8328,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",77.16,79.25,75.5,78.5822,1.5324,1.99,22412.52161,408,78.2353,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",75.225,77.84,73.891,77.0498,0.5198,0.68,20457.008372,451,76.4216,{"date":271,"open":272,"high":262,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",77.5802,76.1064,76.53,-0.0154,-0.02,27461.905835,453,76.9124,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",73.6813,76.88,72.98,76.5454,1.4354,1.91,18844.909754,383,75.1191,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",75.98,76.68,73.93,75.11,-1.9883,-2.58,30961.40819,450,75.1976,{"date":303,"open":304,"high":231,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",73.36,77.0983,2.2369,2.99,48089.320234,743,75.8082,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",73.28,74.97,72.31,74.8614,3.9041,5.5,42882.000968,683,73.5957,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",69.64,71.5,69.61,70.9573,1.1102,1.59,33710.658512,508,70.4209,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",68.1692,70,68.16,69.8471,3.4871,5.25,49895.741442,568,68.6375,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",66.55,66.73,65,66.36,1.6464,2.54,35938.976139,530,66.1491,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",66,66.07,64.3,64.7136,-1.6471,-2.48,44986.056343,627,65.2908,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",65.61,67.88,65.5,66.3607,-4.5956,-6.48,31042.923882,601,66.6635,{"date":378,"open":379,"high":325,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",70.86,69.694,70.9563,1.5024,2.16,13909.181077,328,70.7981,{"date":388,"open":389,"high":390,"low":337,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",69.09,70.7,69.4539,-2.4211,-3.37,22861.209284,428,69.7176,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-09",71.61,73.4,70.7732,71.875,-1.175,-1.61,17808.571134,387,71.707,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-08",73.17,74.7,71.48,73.05,3.2582,4.67,49368.705678,727,72.9799,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",67.26,70.06,69.7918,3.615,5.46,51276.761523,715,68.9364,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",64.2,66.27,63.4,66.1768,0.3399,0.52,27947.192333,531,64.3591,{"date":441,"open":442,"high":357,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",64.74,64.495,65.8369,0.3993,0.61,19495.461808,323,65.0689,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",66.26,64.9448,65.4376,-0.4713,-0.72,50149.728477,472,65.6485,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",66.22,68.27,65.57,65.9089,-0.6663,-1,25401.712305,357,66.6503,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",69.53,70.1691,66.545,66.5752,-3.2729,-4.69,26916.588114,498,68.5875,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",68.08,70.5,67.93,69.8481,3.1307,4.69,72914.956787,729,69.0806,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":113,"volume":500,"transactions":501,"vwap":502},"2026-08-26",67,67.11,65.87,66.7174,0.2074,22860.032282,443,66.9211,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",65.6,67.54,66.51,2.1112,3.28,53951.151568,572,66.4317,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":190,"volume":519,"transactions":520,"vwap":521},"2026-08-24",65.45,62.99,64.3988,-2.7987,24307.418413,587,64.0536,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",68.7,69.04,66.565,67.1975,0.7875,1.19,14493.23748,334,67.6235,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",65.4,66.8799,65.3001,66.41,0.9555,1.46,17242.687677,339,66.0537,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",66.94,67.65,63.9401,65.4545,-0.4502,-0.68,23000.548586,482,65.5827,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",67.14,67.505,64.878,65.9047,-5.6095,-7.84,41564.201441,993,66.1313,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",71.15,73,70.4325,71.5142,1.3646,1.95,38006.600709,628,71.6719,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",71.23,69.45,70.1496,-1.4966,-2.09,28194.47746,478,70.2872,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",71.01,73.3,71.6462,0.5807,0.82,51733.206276,698,72.4353,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",72,72.01,70.685,71.0655,2.111,3.06,55711.583342,744,71.4799,{"date":609,"open":463,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-11",69.6,67.9,68.9545,1.0481,1.54,45893.214915,504,68.7431,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",68.25,69.99,67.1332,67.9064,-0.3025,-0.44,43689.12653,570,68.8592,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":103,"volume":635,"transactions":636,"vwap":637},"2026-08-07",69.86,66.09,68.2089,0.6036,35830.977592,506,67.7052,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",65.14,69.26,64.5,67.6053,0.8243,1.23,54265.56071,721,67.8269,{"date":650,"open":486,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",70.19,66.24,66.781,-0.614,-0.91,52581.786606,944,67.6281,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-04",67.01,68.3499,66.3401,67.395,3.2331,5.04,58005.957147,930,67.2363,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",62.44,64.4025,61.78,64.1619,0.5119,0.8,47609.168935,922,63.2832,{"date":682,"open":337,"high":337,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-31",62.015,63.65,0.2319,0.37,104274.408405,1428,64.734,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-30",59.62,64.02,58.9,63.4181,8.7081,15.92,131069.54403,1754,61.9465,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",59.04,59.65,54.5301,54.71,-5.46,-9.07,99906.928778,1512,56.4899,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",58.34,61.14,57,60.17,-2.5115,-4.01,86558.324627,1434,59.0103,{"date":724,"open":725,"high":642,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",64.28,59.34,62.6815,-1.1481,-1.8,88813.27088,1416,61.6458,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-24",66.2218,66.9777,63.2,63.8296,-3.9736,-5.86,66271.792367,1036,64.765,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-23",67.59,69.66,66.9066,67.8032,-1.6168,-2.33,46779.37432,871,68.2613,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",67.36,71,69.42,-1.721,-2.42,58549.279861,1088,69.4247,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",69.24,71.17,68,71.141,7.1114,11.11,133042.40634,1779,69.5144,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",65.9,66.28,63.44,64.0296,1.5032,2.4,90275.655506,1131,65.0506,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-17",61.395,64.5753,58.76,62.5264,-3.7449,-5.65,151555.923923,2413,62.0971,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-16",65.1,68.58,64.45,66.2713,-3.6056,-5.16,244702.126587,3849,65.9291,{"date":810,"open":811,"high":812,"low":495,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-15",72.09,72.83,69.8769,-0.4051,-0.58,185359.704728,2699,70.1991,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":827,"vwap":828},"2026-07-14",74.04,69.67,70.282,-0.3917,-0.55,88721.343663,1652,71.1136,{"date":830,"open":296,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":837,"vwap":838},"2026-07-13",75.6958,70.43,70.6737,-4.4603,-5.94,134668.601879,1996,72.978,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-10",76.6,76.762,72.917,75.134,-1.028,-1.35,56000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-09",79.65,79.672,76.089996,76.162,0.132,0.17,80000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-08",75.32,77,74,76.029999,1.593,2.14,61000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-07",76.74,76.982,73.32,74.437,-7.353,-8.99,89600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-06",80.41,84.37,79.744,81.79,6.162,8.15,90100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":478,"volume":891,"transactions":9,"vwap":889},"2026-07-02",82.29,85,73.92,75.628,-3.723,110500,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-07-01",88.33,79,79.351,-12.857,-13.94,147600,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-30",83.16,92.38,92.208,8.337,9.94,77200,{"date":909,"open":910,"high":911,"low":252,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-29",78.080002,83.871,7.788,10.24,100400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-26",73.48,77.050003,71.47,76.083,-0.435,-0.57,71900,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-25",83.5,76.31,76.518,-2.138,-2.72,71600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-24",77.059998,79.8,76.23,78.656,1.156,1.49,55100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-23",78.51,81.776,77.47,77.5,-12.18,-13.58,77000,{"date":951,"open":952,"high":21,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-22",93.203,88.9,89.68,1.96,2.23,79000,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-18",79.2,88.405,87.72,10.604,13.75,150200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-17",77.465,80.34,76.76,77.116,2.314,3.09,89900,{"date":976,"open":895,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-16",79.854,74.802,-5.558,-6.92,44800,{"date":983,"open":895,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-15",80.677,77.2,80.36,6.276,8.47,83000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-12",73.7,75.295,72.26,74.084,0.584,0.79,47800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-11",70.65,74.12,69.51,73.5,4.543,6.59,40800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":980,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-10",71.32,74.79,68.957,-9.12,64500,{"date":1016,"open":1017,"high":1018,"low":769,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-09",77.77,79.28,75.877,0.168,0.22,84900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-08",74.84,77.94,75.709,3.851,5.36,62700,{"date":1032,"open":1033,"high":1017,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-05",77.26,70.85,71.858,-10.734,-13,97600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-04",77.65,83.705,76.215,82.592,2.502,3.12,63200,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-03",84.555,79.080002,80.089996,-3.216,-3.86,74600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-02",81.62,84.033997,79.86,83.306,3.446,4.32,65100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1060,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1060},"2026-06-01",75,84,6.055,8.2,108000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-29",76.91,77.63,73.099998,73.805,-1.925,-2.54,72800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",74.38,76.92,72.28,75.73,0.744,0.99,64400,{"date":1091,"open":1092,"high":1093,"low":569,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-27",76.34,77.75,74.986,3.177,4.42,176700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-26",71.58,72.97,70.92,71.809,2.982,4.33,71500,{"date":1108,"open":1109,"high":758,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-22",70.76,68.64,68.827,-1.136,-1.62,34400,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":351,"volume":1121,"transactions":9,"vwap":1119},"2026-05-21",67.25,71.308,69.963,1.734,53200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-20",66.91,68.87,66.485,68.229,3.231,4.97,73400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-19",63.83,67.105,62.58,64.998,-1.243,-1.88,68200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-18",69.71,64.79,66.241,-2.959,-4.28,79200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-15",70.41,70.83,68.111,69.2,-4.92,-6.64,114700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1002,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1002},"2026-05-14",69.44,75.285,68.76,6.133,9.02,126100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1055,"transactions":9,"vwap":1170},"2026-05-13",67.69,69.56,65.041,67.987,0.727,1.08,{"date":1174,"open":1175,"high":1176,"low":1177,"close":421,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":421},"2026-05-12",67.21,68.72,63.36,-2.35,-3.38,121400,{"date":1182,"open":1183,"high":485,"low":1184,"close":326,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":326},"2026-05-11",70.38,67.5,-2.29,-3.18,224500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":98,"volume":1194,"transactions":9,"vwap":1192},"2026-05-08",74.24,68.28,71.9,-1.312,123100,{"date":1196,"open":1197,"high":1198,"low":758,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-07",74.77,75.459,73.212,-1.768,-2.36,114500,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-06",69,75.19,74.98,8.277,12.41,204000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-05",69.93,70.15,66.2,66.703,-2.247,-3.26,120900,{"date":1221,"open":1222,"high":1223,"low":495,"close":1224,"change":1225,"percent_change":614,"volume":1226,"transactions":9,"vwap":1224},"2026-05-04",69.87,71.010002,68.95,1.046,65300,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-05-01",66.92,69.98,67.904,0.694,1.03,110200,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1175,"change":1239,"percent_change":1172,"volume":1240,"transactions":9,"vwap":1175},"2026-04-30",68.080002,64,0.72,75600,{"date":1242,"open":1243,"high":1184,"low":1244,"close":1245,"change":1246,"percent_change":677,"volume":1247,"transactions":9,"vwap":1245},"2026-04-29",66.45,65.040001,66.49,0.53,60800,{"date":1249,"open":1250,"high":769,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-28",66.010002,63.605,65.96,-4.46,-6.33,142000,{"date":1257,"open":295,"high":295,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-27",69.019997,70.42,0.45,0.64,161900,{"date":1264,"open":1265,"high":1266,"low":495,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-24",67.42,72.129,69.97,6.84,10.83,215200,{"date":1272,"open":1177,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-23",65.3,61.07,63.13,-1.99,-3.06,109200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-04-22",59.83,65.12,59.66,6.28,10.67,131300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-21",58.86,59.6,57.9,58.84,0.7,1.2,83600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-20",59.080002,59.46,57.762,58.14,-1.495,-2.51,109400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-17",60.35,61.21,58,59.635,2.235,3.89,259200,{"date":1315,"open":1316,"high":1283,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-16",59.060001,56.62,57.4,-4.22,-6.85,403800,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-15",63.61,60.78,61.62,-1.335,-2.12,147000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-14",62.89,63.73,60.95,62.955,3.238,5.42,113400,{"date":1340,"open":692,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-13",60.757,58.82,59.717,-0.26,-0.43,92700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-10",61.41,62.33,59.9,59.977,1.709,2.93,121600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1246,"volume":1363,"transactions":9,"vwap":1361},"2026-04-09",57.86,59.2,56.9,58.268,0.308,56400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-08",59.5,61,56.82,57.96,5.792,11.1,107400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-07",50.61,52.48,49.7,52.168,1.034,2.02,36500,{"date":1383,"open":1384,"high":48,"low":1385,"close":1386,"change":1087,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-04-06",51,50.31,51.134,1.48,29900,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-04-02",46.63,51.44,50.39,-1.084,-2.11,57500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":255,"volume":1404,"transactions":9,"vwap":1402},"2026-04-01",51.67,53.53,50.977,51.474,1.004,87700,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-31",45.84,50.47,6.24,14.11,84500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-30",47.68,47.91,43.76,44.23,-3.01,-6.37,58400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-27",46.91,47.99,46.09,47.24,-0.045,-0.1,79300,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-26",51.527,47.15,47.285,-6.765,-12.52,77800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1007,"transactions":9,"vwap":1443},"2026-03-25",53.65,54.83,52.65,54.049999,1.42,2.7,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-24",49.97,53.12,52.63,1.74,3.42,55300,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1038,"transactions":9,"vwap":1458},"2026-03-23",48.8,52.555,50.89,2.338,4.82,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1396,"transactions":9,"vwap":1465},"2026-03-20",50.87,47.5,48.552,-2.708,-5.28,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-19",48.9,51.7,47.48,51.26,-0.509,-0.98,66600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":393,"volume":1484,"transactions":9,"vwap":1482},"2026-03-18",53.43,54,51.5,51.769,-1.805,53900,{"date":1486,"open":1376,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-17",53.94,51.523,53.574,1.676,3.23,77300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-16",52.46,52.88,51.75,51.898,0.838,1.64,53100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-13",52.98,53,50.66,51.060001,0.047,0.09,45000,{"date":1512,"open":1513,"high":1480,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-12",53.61,50.65,51.013,-5.352,-9.5,96700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-11",56.55,57.23,55.206,56.365,2.272,4.2,66400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-10",54.69,56.188,53.48,54.092999,-0.647,-1.18,181700,{"date":1538,"open":1408,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":223,"volume":1542,"transactions":9,"vwap":1539},"2026-03-09",54.74,49.615,3.204,104800,{"date":1544,"open":1545,"high":1546,"low":1384,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-06",53.07,54.6,51.536,-4.854,-8.61,77600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-05",56.57,58.35,53.361,56.39,-1.554,-2.68,101200,{"date":1561,"open":1358,"high":1562,"low":1360,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-04",58.88,57.944,1.584,2.81,58200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",55.64,57.27,53.551,56.36,-5.36,-8.68,182500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-02",60.49,63,60.11,61.72,-1.874,-2.95,110900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-27",62.25,64.23,61.86,63.594,-1.106,-1.71,52900,{"date":1595,"open":506,"high":506,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-26",62.12,64.7,-3.538,-5.18,112900,{"date":1602,"open":1603,"high":1603,"low":1184,"close":1604,"change":1605,"percent_change":1246,"volume":1606,"transactions":9,"vwap":1604},"2026-02-25",69.31,68.238,0.358,60900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":369,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":369},"2026-02-24",65.66,68.739,65.11,5.505,8.83,85500,{"date":1616,"open":674,"high":433,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-23",61.437,62.375,-0.084,-0.13,53700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-20",59.42,63.11,59.02,62.459,3.106,5.23,72700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-19",59.029999,60.116,58.48,59.353,-0.797,-1.33,28900,{"date":1641,"open":1642,"high":1587,"low":1366,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-18",60.2,60.15,-0.65,-1.07,70000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-17",59.51,61.23,58.39,60.8,-0.63,-1.03,49300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":56,"volume":1663,"transactions":9,"vwap":1661},"2026-02-13",62.07,63.060001,59.63,61.43,-0.78,82300,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1328,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-12",66.13,60.94,62.21,-3.3,110800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-11",62.97,65.882,62.385,64.33,4.05,6.72,136200,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-10",61.12,58.431,60.28,2.313,3.99,65900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-09",56.099998,59.395,55.91,57.967,1.939,3.46,100300,{"date":1698,"open":1442,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-06",56.229,52.435,56.028,5.592,11.09,103400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-05",48,51.51,47.29,50.436,1.286,2.62,90700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-04",51.92,53.0099983,47.16,49.15,-3.15,-6.02,90800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1218,"volume":1730,"transactions":9,"vwap":1728},"2026-02-03",54.91,55.5,50.45,52.3,-1.76,71000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-02",50.53,54.667,54.060001,3.25,6.4,101500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-30",51.71,53.375,50.305,50.81,-2.89,-5.38,111500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-29",53.41,54.81,50,53.7,-0.62,-1.14,138000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-28",54.94,55.476,53.35,54.32,0.97,1.82,68700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1761,"change":1771,"percent_change":1736,"volume":1772,"transactions":9,"vwap":1761},"2026-01-27",53.080002,54.18,52.372,1.68,45100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1399,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1399},"2026-01-26",51.88,52.29,50.73,-0.61,-1.17,33100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-23",51.34,52.887,51.312,52.28,2.15,4.29,59000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":677,"volume":1797,"transactions":9,"vwap":1795},"2026-01-22",51.89,52.064999,49.88,50.13,0.4,79700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":815,"volume":1338,"transactions":9,"vwap":1803},"2026-01-21",51.78,51.96,49.56,49.73,-0.29,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-20",54.45,54.635,49.9,50.02,-4.91,-8.94,177800,{"date":1815,"open":1556,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-16",57.26,54.58,54.93,0.14,0.26,107300,{"date":1823,"open":1824,"high":1825,"low":1440,"close":1826,"change":1096,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-15",55.25,57.7,54.79,8.78,340800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":159,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-14",51.0099983,51.17,49.645,50.37,-2.59,87300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1741,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1741},"2026-01-13",52.66,53.099998,51.52,-0.25,-0.48,65600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1801,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1801},"2026-01-12",49.42,52.33,48.656,2.5,5.05,104900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1500,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2026-01-09",48.060001,49.66,47.75,49.46,3.43,104500,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-08",49.2,47.212,47.82,-0.247,-0.51,108700,{"date":1870,"open":1871,"high":1872,"low":1707,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-07",49.775,50.09,48.067001,-2.575,-5.08,84000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1600,"transactions":9,"vwap":1882},"2026-01-06",51.62,52.331,49.733,50.642,1.632,3.33,{"date":1886,"open":1887,"high":1471,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-05",51.59,48.919,49.0099983,0.66,1.37,97800,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-02",45.9,48.846,48.35,4.52,10.31,130400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-31",44.029999,44.81,43.72,43.83,1.141,2.67,86600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-30",44,44.080002,42.68,42.689,-0.378,-0.88,26000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":159,"volume":1926,"transactions":9,"vwap":1924},"2025-12-29",43.18,44.049999,42.46,43.067001,-0.585,30800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-26",42.86,43.8,42.48,43.652,1.087,2.55,54200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-24",42.21,42.62,41.975,42.565,0.497,1.18,18600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-23",41.15,42.3,40.93,42.068001,1.116,2.73,38600,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-22",41.56,40.64,40.952,1.152,2.89,21300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-19",39.59,40.7,39.55,39.8,1.09,2.82,25800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":118,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-18",38.68,39.4,38,38.71,5.77,47500,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-17",40.040001,36.22,36.6,-2.887,-7.31,57400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-16",39.66,39.72,38.6,39.487,-0.24,-0.6,34000,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":1745,"volume":2001,"transactions":9,"vwap":1999},"2025-12-15",41.85,39.727,-1.183,38900,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1730,"transactions":9,"vwap":2006},"2025-12-12",44.060001,40.661,40.91,-3.918,-8.74,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-11",44.97,44.971,43.31,44.828,-1.37,-2.97,55700,{"date":2019,"open":2020,"high":2021,"low":1912,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-10",44.433,47.23,46.198,1.869,4.22,73600,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-09",42.9,44.53,44.329,0.633,1.45,28100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-08",43.32,43.912,42.45,43.696,2,4.8,40100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-05",42.236,43.411,41.479,41.696,0.436,1.06,83800,{"date":2053,"open":2054,"high":2054,"low":1957,"close":2055,"change":2056,"percent_change":1592,"volume":1566,"transactions":9,"vwap":2055},"2025-12-04",41.36,41.26,-0.716,{"date":2058,"open":2059,"high":2060,"low":1966,"close":2061,"change":2062,"percent_change":2063,"volume":1240,"transactions":9,"vwap":2061},"2025-12-03",41.35,42.34,41.976,0.813,1.98,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-02",41,41.8,40.355,41.163,1.145,2.86,23500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":583,"volume":2080,"transactions":9,"vwap":2078},"2025-12-01",39.93,40.75,39.7,40.018002,-0.854,35700,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-28",40.4,41.11,40.872,0.082,0.2,29800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-26",40.49,41.4,40.14,40.79,1.495,3.8,49900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-25",38.72,39.41,36.27,39.295,0.185,0.47,71400,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":1850,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-24",36.12,39.25,39.11,6.83,76800,{"date":2115,"open":2116,"high":2117,"low":22,"close":2118,"change":2119,"percent_change":2120,"volume":1295,"transactions":9,"vwap":2118},"2025-11-21",36,37.58,36.61,-0.75,-2.01,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-20",41.53,37.36,-1.408,-3.63,99800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-19",37.38,39.175,37.13,38.768,1.13,3,65000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-18",37.3,38.099998,36.17,37.638,-1.06,-2.74,77400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-17",38.35,39.87,38.13,38.698,-0.77,-1.95,81700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-14",36.96,39.99,36.5,39.468,0.753,1.94,112200,{"date":2165,"open":138,"high":138,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-13",38.2,38.715,-2.475,-6.01,73200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":847,"transactions":9,"vwap":2176},"2025-11-12",42.28,42.42,41.12,41.19,-0.164,-0.4,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-11",41.6,42.27,40.831,41.354,-1.319,-3.09,31300,{"date":2189,"open":2182,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-10",43.060001,41.67,42.673,2.453,6.1,81200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1662,"percent_change":2202,"volume":1518,"transactions":9,"vwap":2201},"2025-11-07",39.62,40.285,37.56,40.22,-1.9,{"date":2204,"open":2205,"high":2038,"low":2091,"close":2066,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2066},"2025-11-06",42,-1.42,-3.35,85300,{"date":2210,"open":1938,"high":2211,"low":2212,"close":2174,"change":855,"percent_change":1796,"volume":2213,"transactions":9,"vwap":2174},"2025-11-05",43.549,41.89,46400,{"date":2215,"open":2013,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-11-04",44.739,42.25,-3.39,-7.43,108900,{"date":2222,"open":2011,"high":2223,"low":2224,"close":2225,"change":645,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-11-03",47.2,44.91,45.64,2.77,128800,{"date":2229,"open":2230,"high":2231,"low":2013,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-31",46.080002,46.48,44.41,-0.79,-1.75,74000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-30",45.22,46.46,44.635,45.2,-0.73,-1.59,119100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-29",46.02,46.55,45.029999,45.93,1.096,2.44,172900,{"date":2255,"open":2256,"high":2011,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-28",43.95,43.33,44.834,0.924,2.1,164400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":70,"volume":2269,"transactions":9,"vwap":2267},"2025-10-27",44.13,44.44,42.591,43.91,0.94,132900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1952,"volume":2277,"transactions":9,"vwap":2275},"2025-10-24",43.13,43.68,42.921,42.97,1.14,89700,{"date":2279,"open":1956,"high":2280,"low":2123,"close":2281,"change":2282,"percent_change":2283,"volume":865,"transactions":9,"vwap":2281},"2025-10-23",42.66,41.83,0.581,1.41,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-22",42.55,43.040001,40,41.249,-1.761,-4.09,101400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-21",44.3,44.405,42.72,43.0099983,-0.964,-2.19,63300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-20",44.75,45.59,43.75,43.974,0.834,1.93,148500,{"date":2312,"open":2313,"high":2314,"low":2272,"close":2315,"change":2243,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-17",43.9,45.37,43.14,-3.55,129300,{"date":2319,"open":1707,"high":2320,"low":1905,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-16",48.09,44.73,-1.616,-3.49,435900,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-15",46.69,44.76,46.346,2.863,6.58,308000,{"date":2334,"open":1905,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-14",45.25,42.265,43.483,-2.253,-4.93,167200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-13",44.47,46.19,42.78,45.736,6.229,15.77,199900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-10",44.5,44.65,39.36,39.507,-5.802,-12.81,246200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-09",46.014999,46.051998,44.654,45.309,-1.402,-3,91200,{"date":2369,"open":2313,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-08",47.27,43.7,46.711,2.998,6.86,106300,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-07",47.7,43.5,43.713,-2.557,-5.53,123200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-06",45.68,47.64,45.615,46.27,2.956,6.82,116300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1565,"volume":2400,"transactions":9,"vwap":2398},"2025-10-03",43.28,44.31,42.77,43.314,1.184,64200,{"date":2402,"open":2352,"high":2352,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-10-02",41.84,42.13,-0.175,-0.41,104200,{"date":2409,"open":2288,"high":2410,"low":2288,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-01",42.74,42.305,2.677,6.76,171000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-30",38.62,39.68,38.26,39.628,1.493,3.92,42500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":49,"percent_change":1820,"volume":2430,"transactions":9,"vwap":2429},"2025-09-29",38.97,39.745,38.049999,38.135,107000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-26",38.0099983,38.33,37.426,38.035,-0.97,-2.49,43800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-25",38.080002,39.060001,37.18,39.0050011,-1.26,-3.13,73300,{"date":2450,"open":2288,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-24",40.3,39.099998,40.265,-0.516,-1.27,139500,{"date":2458,"open":2076,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-23",41.65,40.163,40.781,2.777,7.31,85000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-22",36.85,38.93,36.4,38.0040016,2.274,6.36,83700,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-19",36.34,35.39,35.73,-1.09,-2.96,55600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-18",34.25,37.4,34.2,36.82,1.447,4.09,135100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-17",35.54,35.7,34.725,35.373,0.087,0.25,48900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-16",36.24,36.3,34.86,35.286,0.523,1.5,51600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-15",34.46,35.212,34.4,34.763,0.394,1.15,25200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":69,"volume":2525,"transactions":9,"vwap":2523},"2025-09-12",34.59,34.79,34.18,34.369,0.114,30900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2015,"volume":2533,"transactions":9,"vwap":2531},"2025-09-11",34.76,35,34.099998,34.255,-0.475,56600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-09-10",34.35,35.76,34.169,34.73,2.432,7.53,111000,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":1713,"transactions":9,"vwap":2547},"2025-09-09",31.5,33.2,32.298,0.998,3.19,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":307,"volume":1772,"transactions":9,"vwap":2554},"2025-09-08",29.95,31.37,31.3,0.91,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-05",29.6,30.62,29.131,30.39,1.911,6.71,163600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-09-04",27.46,28.48,27.43,28.479,0.884,3.2,35000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-09-03",27.2,27.74,26.95,27.595,0.709,2.64,43600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1534,"percent_change":1178,"volume":2589,"transactions":9,"vwap":2588},"2025-09-02",26.834,27.185,26.44,26.886,80100,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-29",28.6,27.42,27.533,-1.777,-6.06,87100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1645,"volume":2605,"transactions":9,"vwap":2603},"2025-08-28",28.95,29.885,28.9,29.31,-0.317,52300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-27",29.08,29.65,28.73,29.627,0.151,0.51,31500,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-26",28.98,29.476,0.712,2.48,36000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2213,"transactions":9,"vwap":2627},"2025-08-25",28.58,29.14,28.23,28.764,0.574,2.04,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":1898,"volume":2636,"transactions":9,"vwap":2634},"2025-08-22",26.8,28.45,28.19,1.22,39600,{"date":2638,"open":2576,"high":2593,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-21",26.613,26.97,-0.207,-0.76,66300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2647,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2647},"2025-08-20",27.040001,27.177,25.973,-1.002,-3.56,92900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-19",29.83,29.92,28.11,28.179,-2.136,-7.05,58300,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-18",30.040001,30.44,30.315,0.561,1.89,21200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-15",30.059999,30.09,29.43,29.754,-0.584,-1.92,20000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2681,"change":2683,"percent_change":2684,"volume":1381,"transactions":9,"vwap":2681},"2025-08-14",29.53,30.338,29.39,-0.101,-0.33,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-13",31.59,31.6,30.16,30.439,-0.635,-2.04,61800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-12",30.84,31.22,30.542,31.073999,0.528,1.73,20200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":63,"volume":2710,"transactions":9,"vwap":2708},"2025-08-11",30.71,31.38,30.5,30.546,-0.014,28600,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":1993,"percent_change":1662,"volume":1978,"transactions":9,"vwap":2715},"2025-08-08",30.95,29.86,30.56,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-07",31.31,32.042999,30.38,30.8,2.746,9.79,107900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-06",27.88,28.28,27.5,28.054001,-0.315,-1.11,82700,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":1030,"transactions":9,"vwap":2738},"2025-08-05",29.71,27.86,28.369,-1.579,-5.27,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":1970,"transactions":9,"vwap":2746},"2025-08-04",29.57,29.98,29.38,29.948,0.829,2.85,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-01",29.21,29.54,28.29,29.119,-1.646,-5.35,72200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":467,"volume":2765,"transactions":9,"vwap":2763},"2025-07-31",31.93,32.17,30.351,30.765,-0.312,30600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-30",31.08,31.44,30.7,31.077,0.357,1.16,39400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":1139,"transactions":9,"vwap":2780},"2025-07-29",30.78,31.32,30.4,30.72,-0.336,-1.08,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-28",31.17,31.34,30.685,31.056,-0.764,-2.4,70700,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":2797,"percent_change":1046,"volume":1363,"transactions":9,"vwap":2796},"2025-07-25",30.63,31.985,31.82,0.964,{"date":2799,"open":2715,"high":2800,"low":2689,"close":2801,"change":2802,"percent_change":2134,"volume":2803,"transactions":9,"vwap":2801},"2025-07-24",30.92,30.856,0.346,54000,{"date":2805,"open":2671,"high":2806,"low":2558,"close":2807,"change":2808,"percent_change":2809,"volume":1566,"transactions":9,"vwap":2807},"2025-07-23",30.54,30.51,1.382,4.74,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-22",30,28.51,29.128,-1.122,-3.71,66500,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":1535,"volume":2825,"transactions":9,"vwap":2823},"2025-07-21",30.65,31.11,30.136,30.25,-0.36,84100,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-18",31.99,30.22,30.61,-1.45,-4.52,119800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-17",31.98,32.7,31.040001,32.060001,1.9,6.3,331300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2689,"change":2848,"percent_change":1293,"volume":2849,"transactions":9,"vwap":2689},"2025-07-16",29.84,30.17,29.18,0.21,87800,{"date":2851,"open":2852,"high":2663,"low":2853,"close":2552,"change":2629,"percent_change":2463,"volume":2854,"transactions":9,"vwap":2552},"2025-07-15",29.34,29.2,147200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2178,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-07-14",27.6,28.16,27.37,27.91,-1.41,82800,{"date":2864,"open":2865,"high":2866,"low":2656,"close":2867,"change":855,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-07-11",28.24,28.74,28.31,0.6,49500,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":2642,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-10",29.02,27.72,28.14,-2.63,79100,{"date":2878,"open":2813,"high":2879,"low":2880,"close":2602,"change":2773,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2602},"2025-07-09",29.040001,28.36,4.18,74700,{"date":2884,"open":2885,"high":2865,"low":2886,"close":2577,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2577},"2025-07-08",28.09,27.71,-0.37,-1.32,36200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2656,"change":2015,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2656},"2025-07-07",28.76,28.85,27.7,-4.65,54700,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":593,"volume":2904,"transactions":9,"vwap":2902},"2025-07-03",29.3,30.119,29.23,29.48,0.24,25000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":1935,"transactions":9,"vwap":2910},"2025-07-02",27.22,29.32,27.02,29.24,2.12,7.82,{"date":2914,"open":2915,"high":2915,"low":2916,"close":2917,"change":1843,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-07-01",27.95,26.33,27.12,-1.74,27400,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2857,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2857},"2025-06-30",27.75,27.919,27.176,-0.5,-1.78,29400,{"date":2929,"open":2930,"high":2931,"low":2909,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-27",27.17,28.159,28.1,1.1,4.07,48100,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-26",27.19,27.28,26.73,27,0.28,1.05,38500,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-25",26.41,26.89,26.39,26.72,0.63,2.41,29300,{"date":2955,"open":2956,"high":2957,"low":2956,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-24",25,26.15,26.09,2.22,9.3,47000,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-23",22.91,23.945,22.9,23.87,0.02,0.08,39100,{"date":2972,"open":2973,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":393,"volume":2977,"transactions":9,"vwap":2975},"2025-06-20",25.01,23.49,23.85,-0.832,60000,{"date":2979,"open":2980,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":551,"volume":2984,"transactions":9,"vwap":2982},"2025-06-18",25.059999,24.61,24.682,-0.168,12000,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-17",24.7,25.255,24.85,-0.52,-2.05,18700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":529,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-06-16",24.68,25.65,24.66,25.37,4.92,46300,{"date":3002,"open":3003,"high":3004,"low":2975,"close":3005,"change":467,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-06-13",24,24.67,24.18,-3.97,44200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-06-12",24.77,25.315,24.595,25.18,0.39,1.57,57700,{"date":3018,"open":2973,"high":3019,"low":3020,"close":3021,"change":69,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-06-11",25.55,24.55,24.79,1.35,152200,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":234,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-06-10",24.16,24.6,23.905,24.46,5.43,99700,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-06-09",23.13,23.69,23.02,23.2,0.42,1.84,30200,{"date":3042,"open":3043,"high":3044,"low":3043,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-06",22.39,23,22.78,0.29,1.29,31000,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":2087,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-06-05",22.79,22.94,22.22,22.49,0.9,55400,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":172,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-06-04",22,22.575,21.845,22.29,4.7,93000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-06-03",20.59,21.34,20.49,21.29,0.57,2.75,74200,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3077,"change":2105,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-06-02",20.34,20.72,20.121,2.32,23100,{"date":3082,"open":3083,"high":3083,"low":3084,"close":3085,"change":2437,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-05-30",20.78,19.84,20.25,-4.57,53300,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-29",21.67,21.717,20.96,21.22,0.32,1.53,37300,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":108,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-28",20.88,21.369,20.85,20.9,-1.83,33800,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3070,"change":3110,"percent_change":318,"volume":3111,"transactions":9,"vwap":3070},"2025-05-27",20.62,21.46,20.5,1.11,46900,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":3119,"volume":1646,"transactions":9,"vwap":3117},"2025-05-23",20.059999,20.28,19.82,20.18,-0.83,-3.95,{"date":3121,"open":3122,"high":3123,"low":3122,"close":3124,"change":3125,"percent_change":2024,"volume":3126,"transactions":9,"vwap":3124},"2025-05-22",19.92,21.18,21.01,0.85,34600,{"date":3128,"open":3076,"high":3101,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-21",19.91,20.16,-0.31,-1.51,72900,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3139},"2025-05-20",20.153,20.51,19.98,20.47,-0.04,-0.2,34200,{"date":3144,"open":3145,"high":3137,"low":3145,"close":3137,"change":3146,"percent_change":2732,"volume":1121,"transactions":9,"vwap":3137},"2025-05-19",19.64,-0.23,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-05-16",20.79,20.845,20.38,20.74,0.04,0.19,59700,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3159,"change":1428,"percent_change":1843,"volume":1363,"transactions":9,"vwap":3159},"2025-05-15",20.4,20.7,20.17,{"date":3162,"open":3124,"high":3163,"low":3164,"close":3165,"change":2969,"percent_change":3014,"volume":2367,"transactions":9,"vwap":3165},"2025-05-14",21.14,20.54,20.8,{"date":3167,"open":3168,"high":3169,"low":3168,"close":3077,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3077},"2025-05-13",19.61,20.73,1.39,7.19,159100,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-05-12",19.27,19.66,18.8,19.33,2.09,12.12,114100,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":1820,"percent_change":3095,"volume":3188,"transactions":9,"vwap":3187},"2025-05-09",17.9,17.95,17.22,17.24,49100,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3071,"volume":3196,"transactions":9,"vwap":3194},"2025-05-08",16.88,17.4,16.71,16.98,0.096,45400,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":3204,"volume":2677,"transactions":9,"vwap":3202},"2025-05-07",16.605,17,16.28,16.884,0.404,2.45,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":456,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-05-06",16.59,16.83,16.14,16.48,-4.19,53400,{"date":3214,"open":3215,"high":3184,"low":3216,"close":3216,"change":3217,"percent_change":1218,"volume":3218,"transactions":9,"vwap":3216},"2025-05-05",17.6,17.2,-0.579,93600,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-05-02",18.059999,18.089001,17.467,17.779,1.169,7.04,114900,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3073,"transactions":9,"vwap":3233},"2025-05-01",16.6,16.9,16.32,16.61,1.133,7.32,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-04-30",14.9,15.5,14.61,15.477,0.427,2.84,94300,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":234,"volume":2636,"transactions":9,"vwap":3250},"2025-04-29",14.98,15.3,14.88,15.05,0.188,{"date":179,"open":3253,"high":3253,"low":175,"close":3254,"change":3255,"percent_change":2144,"volume":3256,"transactions":9,"vwap":3254},15.28,14.862,-0.418,42800]