[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TESL":3,"homepage-market-summary":29,"stock-historical-TESL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"TESL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify Volt TSLA Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},26.88,"Quarterly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.285,14.235,14.3199,14.195,14.4582,-0.1732,-1.2,2386.497658,29.535,11.5256,16905.606460928288,15.3,1450,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},32.84,22122,8074707.221693,-30.18,"2025-04-25",[182,185,194,203,213,223,233,243,253,263,273,282,292,303,311,319,328,338,349,358,368,377,386,396,406,415,425,434,443,451,461,471,479,489,498,507,517,524,532,543,553,562,570,581,591,600,610,620,629,639,648,656,666,676,685,694,705,714,724,735,745,755,765,772,780,788,795,802,810,818,825,833,841,848,856,863,870,878,887,895,903,910,918,925,932,940,948,954,962,970,979,988,994,1003,1011,1019,1027,1034,1043,1052,1060,1068,1077,1085,1092,1101,1110,1117,1124,1132,1139,1146,1152,1159,1166,1173,1180,1187,1194,1201,1208,1216,1223,1230,1235,1241,1248,1255,1263,1270,1276,1284,1290,1297,1301,1308,1317,1324,1330,1336,1344,1349,1355,1360,1365,1371,1377,1383,1389,1396,1402,1409,1416,1423,1430,1435,1441,1446,1453,1458,1464,1470,1477,1484,1493,1501,1509,1515,1523,1530,1536,1539,1544,1551,1558,1565,1570,1577,1583,1591,1600,1608,1615,1619,1625,1631,1638,1643,1650,1655,1661,1667,1674,1681,1686,1693,1698,1706,1713,1722,1730,1737,1745,1752,1760,1768,1776,1784,1791,1799,1806,1814,1821,1828,1836,1845,1852,1860,1866,1874,1880,1887,1896,1903,1911,1919,1926,1934,1942,1950,1958,1966,1975,1983,1991,1997,2005,2014,2021,2029,2038,2045,2054,2062,2070,2076,2085,2093,2101,2108,2114,2121,2130,2137,2144,2151,2160,2167,2176,2184,2191,2199,2206,2213,2221,2226,2234,2241,2249,2256,2263,2270,2275,2283,2291,2296,2301,2306,2312,2318,2324,2331,2340,2349,2355,2364,2368,2374,2381,2388,2395,2404,2410,2417,2423,2430,2437,2444,2451,2456,2461,2468,2476,2483,2492,2500,2508,2514,2520,2525,2532,2538,2546,2553,2558,2564,2568,2575,2582,2589,2595,2601,2608,2616,2621,2629,2636,2641,2644,2651,2656,2663,2669,2676,2682,2689,2697,2705,2712,2720,2726,2735,2741,2747,2756,2762,2770,2777,2781,2789,2796,2803,2812,2819,2826,2834,2841,2845,2852,2859,2866,2872,2879,2885,2891],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},65,14.2425,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",14.585,14.37,0.0998,0.7,1359.717387,89,14.4914,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",14,14.3584,0.3395,2.42,5067.421796,120,14.2042,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",13.77,14.19,14.0189,0.6095,4.55,2965.840699,105,13.9953,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",13.41,13.515,13.4094,0.014,0.1,570.447163,74,13.4811,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",12.94,13.48,13.3954,0.0265,0.2,6687.91329,113,13.2221,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",13.21,13.42,13.3689,-0.1806,-1.33,13336.2828,71,13.2759,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",15,13.47,13.5495,-0.6401,-4.51,9621.562144,110,13.6582,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",14.245,14.175,14.1896,-0.2391,-1.66,1213.724618,72,14.1976,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",13.04,14.55,14.4287,-0.0254,-0.18,1073.94568,77,14.0578,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":241,"vwap":281},"2026-09-23",14.74,14.3672,14.4541,-0.0663,-0.46,9168.281791,14.716,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",14.6188,14.39,14.5204,0.1589,1.11,2587.099464,99,14.5057,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",14.35,14.43,14.17,14.3615,0.487,3.51,21064.744371,193,14.2346,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":80,"volume":308,"transactions":309,"vwap":310},"2026-09-18",13.71,13.8745,-0.111,783.88952,86,13.8521,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":309,"vwap":318},"2026-09-17",13.8,13.9855,0.3797,2.79,4628.788801,13.8784,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",13.7921,13.6058,0.0514,0.38,451.3268,63,13.676,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",13.23,13.68,13.5544,-0.1242,-0.91,2790.31791,79,13.3941,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",13.685,13.81,13.5901,13.6786,-0.2908,-2.08,1346.959391,100,13.7539,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":221,"vwap":357},"2026-09-11",13.88,13.9694,13.85,0.0863,0.62,8950.39369,13.8868,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",14.08,14.0869,13.8831,-0.1965,-1.4,1103.5631,73,13.9159,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":261,"vwap":376},"2026-09-09",13.92,14.2,14.0796,-0.0149,-0.11,2169.534638,14.0766,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",13.54,14.0945,0.5087,3.74,3144.793289,108,13.9323,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",13.8651,13.4025,13.5858,-0.8561,-5.93,2692.479869,117,13.5715,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",13.86,14.81,14.4419,0.8016,5.88,5807.149478,153,14.6038,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":52,"volume":412,"transactions":413,"vwap":414},"2026-09-02",14.25,13.495,13.6403,-0.09,3335.402032,85,13.6327,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",13.49,13.74,13.7303,-0.4198,-2.97,1688.27338,68,13.6181,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",13.78,14.1501,0.7132,5.31,3616.835855,106,13.9544,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":258,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",13.45,13.3999,13.4369,-1.75,847.57161,80,13.4794,{"date":444,"open":445,"high":327,"low":446,"close":327,"change":447,"percent_change":448,"volume":449,"transactions":441,"vwap":450},"2026-08-27",13.5,13.46,0.4023,3.03,1979.386096,13.5216,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",13.225,13.29,13.2737,-0.2263,-1.68,859.7535,67,13.266,{"date":462,"open":463,"high":464,"low":465,"close":445,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",13.51,13.79,13.13,0.0177,0.13,3617.910243,94,13.4433,{"date":472,"open":379,"high":464,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",13.4823,-0.54,-3.85,2631.610091,87,13.715,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",13.44,14.2064,14.0223,0.7469,5.63,1102.847174,83,13.9242,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",13.22,13.2754,-0.2931,-2.16,918.222352,50,13.2212,{"date":499,"open":409,"high":500,"low":409,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",13.62,13.5685,0.5712,4.39,2184.908446,96,13.598,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":423,"vwap":516},"2026-08-18",13.02,13.08,12.99,12.9973,-0.1897,-1.44,4612.199334,13.0416,{"date":518,"open":330,"high":446,"low":519,"close":519,"change":520,"percent_change":334,"volume":521,"transactions":522,"vwap":523},"2026-08-17",13.187,-0.1207,4271.863664,88,13.2279,{"date":525,"open":526,"high":478,"low":527,"close":528,"change":529,"percent_change":374,"volume":530,"transactions":432,"vwap":531},"2026-08-14",13.66,13.27,13.3077,-0.014,11019.0073,13.5676,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",12.85,13.37,12.81,13.3217,0.5471,4.28,5711.310579,125,13.1069,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",13.2662,12.59,12.7746,-0.2006,-1.55,7330.60606,102,12.7217,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":219,"volume":559,"transactions":560,"vwap":561},"2026-08-11",13.25,12.8507,12.9752,0.0127,9910.890906,104,13.0299,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":394,"vwap":569},"2026-08-10",12.75,12.9625,0.0715,0.55,9759.420844,12.8568,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",12.76,13.1,12.74,12.891,0.3824,3.06,12988.596369,166,12.9846,{"date":582,"open":583,"high":546,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",12.49,12.3,12.5086,-0.1936,-1.52,6433.147893,107,12.4317,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":271,"vwap":599},"2026-08-05",12.995,12.5301,12.7022,-0.2603,-2.01,8493.0967,12.7329,{"date":601,"open":602,"high":603,"low":604,"close":565,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",12.535,13.12,12.47,0.5925,4.79,7920.169578,154,12.7691,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",12.1,12.61,12.37,0.27,2.23,5384.412707,116,12.4426,{"date":621,"open":622,"high":623,"low":622,"close":612,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",11.59,12.15,0.2114,1.78,10723.602161,134,11.9175,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",11.87,11.94,11.8886,0.363,3.15,1789.61773,81,11.9032,{"date":640,"open":641,"high":642,"low":25,"close":25,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",11.6701,11.83,-0.2924,-2.47,9350.364728,146,11.6882,{"date":649,"open":612,"high":612,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":505,"vwap":655},"2026-07-28",11.7,11.818,-0.0954,-0.8,5711.644241,11.9414,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",12.7,11.68,11.9134,-0.1507,-1.25,19454.149217,233,11.9529,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",12.5,11.9101,12.0641,-0.3908,-3.14,19589.877939,175,12.5896,{"date":677,"open":535,"high":353,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",12.345,12.4549,-1.9972,-13.82,20718.223627,306,12.5588,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":384,"vwap":693},"2026-07-22",14.54,14.68,14.4521,-0.2395,-1.63,6889.49796,14.3662,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",14.5901,14.8749,14.56,14.6916,0.312,2.17,1414.293648,139,14.7125,{"date":706,"open":707,"high":266,"low":294,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",14.51,14.3796,-0.4477,-3.02,2040.120257,133,14.4924,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",14.765,14.9133,14.8273,-0.316,-2.09,3424.2743,115,14.7988,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",15.19,15.3299,15.13,15.1433,-0.43,-2.76,3545.727888,556,15.1986,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",15.715,15.45,15.5733,-0.074,-0.47,2406.843213,627,15.5314,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",15.53,15.6473,15.52,0.1856,1.2,705.037867,59,15.5789,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",15.57,15.683,15.4617,-0.7003,-4.33,2753.828857,159,15.6406,{"date":766,"open":757,"high":767,"low":757,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",16.31,16.162,0.214,1.34,3200,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",15.418,16.09,15.948,0.413,2.66,6100,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-07-08",15.455,15.535,15.35,-0.275,-1.74,1900,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",16.225,15.81,-0.678,-4.11,1200,{"date":796,"open":738,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-07-06",16.488,15.24,1.024,6.62,20200,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",16.41,15.41,15.464,-1.307,-7.79,39800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",16.26,17.014999,16.771,0.122,0.73,2400,{"date":819,"open":820,"high":821,"low":812,"close":822,"change":823,"percent_change":824,"volume":817,"transactions":9,"vwap":822},"2026-06-30",16.275,16.705,16.649,0.421,2.59,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",14.38,16.34,16.228,1.296,8.68,7500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",14.67,15.1,14.932,0.217,1.47,3800,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":374,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-25",14.905,14.58,14.715,-0.74,9200,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",15.4,14.65,14.825,-0.307,-2.03,3100,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":817,"transactions":9,"vwap":860},"2026-06-23",16.12,15.01,15.132,-1.104,-6.8,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":467,"volume":869,"transactions":9,"vwap":867},"2026-06-22",15.49,16.67,16.236,0.021,12500,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-06-18",15.62,16.215,15.54,0.35,2.21,13900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",16.18,16.23,15.782,15.865,-0.469,-2.87,4900,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",15.95,16.675,16.334,-0.306,-1.84,9000,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",16.27,16.8,16.64,0.39,2.4,10000,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":847,"transactions":9,"vwap":907},"2026-06-12",16.83,15.59,16.25,0.218,1.36,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",15.33,16.21,16.032,0.684,4.46,7400,{"date":919,"open":767,"high":767,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",15.25,15.348,-0.578,-3.63,5500,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":894,"transactions":9,"vwap":929},"2026-06-09",16.7,15.46,15.926,-0.526,-3.2,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",16.08,16.55,16.452,0.652,4.13,5300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":514,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-05",16.6,17.37,15.695,15.8,-8.35,11500,{"date":949,"open":942,"high":950,"low":942,"close":951,"change":952,"percent_change":52,"volume":953,"transactions":9,"vwap":951},"2026-06-04",17.39,17.24,-0.114,5200,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",16.79,17.825,17.354,-0.468,-2.63,24700,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",18.049999,17.44,17.822,0.117,0.66,13500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",17.99,18.09,17.69,17.705,-0.543,-2.98,11900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",18.325,18.47,18.07,18.248,-0.368,-1.98,7200,{"date":989,"open":974,"high":990,"low":974,"close":991,"change":992,"percent_change":993,"volume":902,"transactions":9,"vwap":991},"2026-05-28",18.7,18.616,0.155,0.84,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",18.3,18.79,18.2,18.461,0.721,4.06,6400,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",17.51,18.15,17.74,0.12,0.68,16400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":969,"transactions":9,"vwap":1016},"2026-05-22",17.575,17.965,17.46,17.62,0.234,1.35,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-21",17.75,17.07,17.386,-0.259,-1.47,6500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":817,"transactions":9,"vwap":1030},"2026-05-20",17.26,17.645,17.09,0.611,3.59,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",16.695,17.121,16.63,17.034,-0.335,-1.93,7000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",17.97,18.040001,16.84,17.369,-0.586,-3.26,7700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",18.21,18.37,17.955,-0.95,-5.03,8900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-14",19.09,19.3,18.905,-0.235,-1.23,21900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",19.43,19.56,18.48,19.14,0.387,2.06,27300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-12",19.87,17.86,18.753,-0.967,-4.9,37900,{"date":1086,"open":1087,"high":1088,"low":1054,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",18.45,19.72,1.112,5.98,24600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",18.5,18.88,18.27,18.608,0.608,3.38,17400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",17.79,18.059999,17.56,18,0.94,5.51,41200,{"date":1111,"open":851,"high":1112,"low":851,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",17.68,17.059999,3.051,21.78,124100,{"date":1118,"open":1119,"high":295,"low":196,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",14.11,14.0089998,0.012,0.09,9500,{"date":1125,"open":1126,"high":1127,"low":313,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",14.04,14.18,13.997,-0.041,-0.29,14300,{"date":1133,"open":313,"high":371,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-01",13.61,14.038,0.428,3.14,15300,{"date":1140,"open":1141,"high":478,"low":1142,"close":1134,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2026-04-30",13.4,13.17,0.21,1.57,40400,{"date":1147,"open":1148,"high":1141,"low":555,"close":1141,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1141},"2026-04-29",13.38,0.032,0.24,12900,{"date":1153,"open":216,"high":1154,"low":454,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",13.72,13.368,-0.352,-2.57,10400,{"date":1160,"open":1161,"high":1154,"low":1162,"close":1154,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1154},"2026-04-27",13.58,13,0.285,2.12,48500,{"date":1167,"open":491,"high":1168,"low":491,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-24",13.76,13.435,0.045,0.34,23500,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":741,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-23",13.07,13.75,13.39,-3.39,16600,{"date":1181,"open":1182,"high":1182,"low":1183,"close":398,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":398},"2026-04-22",13.99,13.7,0.026,0.19,23000,{"date":1188,"open":526,"high":1119,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-21",13.65,13.834,-0.026,-0.19,9300,{"date":1195,"open":1196,"high":1197,"low":398,"close":398,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":398},"2026-04-20",14.07,14.3,-0.5,-3.48,14800,{"date":1202,"open":1203,"high":688,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-17",13.96,14.36,0.495,3.57,38500,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-16",14.34,13.63,13.865,-0.148,-1.06,18700,{"date":1217,"open":573,"high":1218,"low":573,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-15",14.185,14.013,0.995,7.64,31900,{"date":1224,"open":574,"high":1225,"low":574,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-14",13.2,13.018,0.456,3.63,13600,{"date":1231,"open":668,"high":574,"low":668,"close":1232,"change":1233,"percent_change":1234,"volume":1193,"transactions":9,"vwap":1232},"2026-04-13",12.562,0.022,0.18,{"date":1236,"open":668,"high":1237,"low":1238,"close":1239,"change":1171,"percent_change":316,"volume":1240,"transactions":9,"vwap":1239},"2026-04-10",12.55,12.23,12.54,9400,{"date":1242,"open":614,"high":1243,"low":1244,"close":1245,"change":1192,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-09",12.4,12.02,12.2,-1.53,13100,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":411,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-08",13.01,12.28,12.39,-0.72,14100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":100,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-07",12.41,12.575,12.14,12.48,-2.35,534000,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":100,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-06",13.36,12.45,12.78,-2.29,12100,{"date":1271,"open":1272,"high":1273,"low":1272,"close":510,"change":1274,"percent_change":1275,"volume":1269,"transactions":9,"vwap":510},"2026-04-02",12.53,13.33,-0.575,-4.21,{"date":1277,"open":1278,"high":313,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",13.763,13.53,13.655,0.26,1.94,8300,{"date":1285,"open":1286,"high":500,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":840,"transactions":9,"vwap":1287},"2026-03-31",12.8,13.395,0.585,4.57,{"date":1291,"open":1292,"high":1293,"low":536,"close":536,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":536},"2026-03-30",13.15,13.377,-0.6,-4.47,19300,{"date":1298,"open":1211,"high":1211,"low":1175,"close":215,"change":100,"percent_change":1299,"volume":1300,"transactions":9,"vwap":215},"2026-03-27",-2.19,14600,{"date":1302,"open":1303,"high":1304,"low":1279,"close":305,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":305},"2026-03-26",13.97,14.01,-0.327,-2.33,8200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-25",14.13,14.45,13.995,14.037,0.146,1.05,4600,{"date":1318,"open":1319,"high":1126,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-24",13.82,13.891,0.051,0.37,2700,{"date":1325,"open":1326,"high":196,"low":1326,"close":1327,"change":1328,"percent_change":1075,"volume":1329,"transactions":9,"vwap":1327},"2026-03-23",13.64,13.84,0.28,8100,{"date":1331,"open":341,"high":341,"low":1141,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",13.56,-0.322,-2.32,13700,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-19",14.24,13.73,13.882,-0.518,-3.6,17000,{"date":1345,"open":295,"high":1346,"low":1338,"close":1347,"change":1348,"percent_change":875,"volume":939,"transactions":9,"vwap":1347},"2026-03-18",14.69,14.4,0.05,{"date":1350,"open":1351,"high":266,"low":1352,"close":294,"change":269,"percent_change":1353,"volume":1354,"transactions":9,"vwap":294},"2026-03-17",14.26,14.23,-1.24,22200,{"date":1356,"open":266,"high":1357,"low":1347,"close":1358,"change":1359,"percent_change":567,"volume":1051,"transactions":9,"vwap":1358},"2026-03-16",14.75,14.53,0.08,{"date":1361,"open":1311,"high":1362,"low":1210,"close":1311,"change":1363,"percent_change":105,"volume":1364,"transactions":9,"vwap":1311},"2026-03-13",14.595,-0.07,4500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":741,"percent_change":672,"volume":1370,"transactions":9,"vwap":1369},"2026-03-12",14.76,14.44,14.52,5100,{"date":1372,"open":245,"high":245,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1051,"transactions":9,"vwap":1374},"2026-03-11",14.82,14.99,0.392,2.69,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":900,"volume":817,"transactions":9,"vwap":1381},"2026-03-10",14.62,14.83,14.598,0.057,{"date":1384,"open":1385,"high":1386,"low":196,"close":1386,"change":1387,"percent_change":1388,"volume":1193,"transactions":9,"vwap":1386},"2026-03-09",14.5,14.541,-0.149,-1.01,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1346,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1346},"2026-03-06",14.78,14.534,-0.31,-2.07,3600,{"date":1397,"open":1373,"high":1398,"low":1373,"close":245,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":245},"2026-03-05",15.02,0.06,0.4,3500,{"date":1403,"open":1404,"high":1398,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-04",14.72,14.94,0.522,3.62,3700,{"date":1410,"open":1346,"high":1346,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-03",14.22,14.418,-0.422,-2.84,11800,{"date":1417,"open":1210,"high":1418,"low":1210,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-02",14.98,14.84,-0.06,-0.4,6700,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":269,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-27",14.96,14.71,14.9,-1.19,2600,{"date":1431,"open":1432,"high":1432,"low":1418,"close":70,"change":730,"percent_change":1433,"volume":1434,"transactions":9,"vwap":70},"2026-02-26",15.42,-2.77,1700,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1400,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",15.18,15.51,2.65,25200,{"date":1442,"open":275,"high":728,"low":275,"close":1443,"change":1122,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",15.11,0.6,5000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1398,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1398},"2026-02-23",15.2,14.57,-0.274,-1.79,14200,{"date":1454,"open":245,"high":850,"low":245,"close":1455,"change":1456,"percent_change":1457,"volume":817,"transactions":9,"vwap":1455},"2026-02-20",15.294,0.044,0.29,{"date":1459,"open":1460,"high":1461,"low":1427,"close":920,"change":411,"percent_change":1462,"volume":1463,"transactions":9,"vwap":920},"2026-02-19",14.92,15.445,-0.59,24100,{"date":1465,"open":1466,"high":928,"low":798,"close":1467,"change":467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-18",15.37,15.34,0.85,26400,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":786,"volume":1476,"transactions":9,"vwap":1474},"2026-02-17",15.44,14.91,15.21,-0.27,8800,{"date":1478,"open":850,"high":1479,"low":850,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-13",15.637,15.48,-0.065,-0.42,2900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-12",16.040001,16.049999,15.485,15.545,-0.402,-2.52,4700,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-11",16.3,15.77,15.947,0.097,0.61,8000,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-10",15.63,15.985,15.85,0.25,1.6,7300,{"date":1510,"open":1472,"high":1511,"low":784,"close":1512,"change":1513,"percent_change":1514,"volume":1240,"transactions":9,"vwap":1512},"2026-02-09",15.82,15.6,0.22,1.43,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-06",15.09,15.56,15.38,0.54,3.64,10900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1419,"change":1528,"percent_change":1529,"volume":1123,"transactions":9,"vwap":1419},"2026-02-05",14.61,15.03,14.59,-0.39,-2.56,{"date":1531,"open":1532,"high":1532,"low":1425,"close":1533,"change":474,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-04",15.87,15.23,-3.42,16800,{"date":1537,"open":934,"high":934,"low":865,"close":1496,"change":1538,"percent_change":161,"volume":1247,"transactions":9,"vwap":1496},"2026-02-03",-0.04,{"date":1540,"open":1541,"high":1542,"low":1432,"close":791,"change":730,"percent_change":1543,"volume":869,"transactions":9,"vwap":791},"2026-02-02",15.74,15.99,-2.65,{"date":1545,"open":1546,"high":899,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1469,"transactions":9,"vwap":1548},"2026-01-30",15.98,15.79,16.24,0.561,3.58,{"date":1552,"open":1553,"high":1553,"low":1512,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-29",16.19,15.679,-0.611,-3.75,32300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-28",16.48,16.578,16.29,0,23800,{"date":1566,"open":1560,"high":1567,"low":897,"close":1562,"change":1568,"percent_change":269,"volume":1569,"transactions":9,"vwap":1562},"2026-01-27",16.57,-0.03,4100,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-26",16.9,16.32,-0.52,-3.09,17500,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1047,"change":1581,"percent_change":1582,"volume":1026,"transactions":9,"vwap":1047},"2026-01-23",17,16.75,-0.124,-0.73,{"date":1584,"open":1585,"high":1586,"low":1560,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-22",16.61,16.99,16.964,0.604,3.69,27200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-21",16.030001,16.42,15.845,16.36,0.46,2.89,21200,{"date":1601,"open":1602,"high":1603,"low":737,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-20",16.28,16.51,15.9,-0.746,-4.48,29400,{"date":1609,"open":1572,"high":1610,"low":935,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-16",17.01,16.646,-0.028,-0.17,25500,{"date":1616,"open":927,"high":1586,"low":1617,"close":1617,"change":1618,"percent_change":229,"volume":847,"transactions":9,"vwap":1617},"2026-01-15",16.674,0.034,{"date":1620,"open":1621,"high":1621,"low":1622,"close":899,"change":149,"percent_change":1623,"volume":1624,"transactions":9,"vwap":899},"2026-01-14",16.85,16.52,-2.06,11100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1586,"change":37,"percent_change":1630,"volume":1469,"transactions":9,"vwap":1586},"2026-01-13",17.2,17.22,16.92,-1.28,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1008,"percent_change":190,"volume":1637,"transactions":9,"vwap":1636},"2026-01-12",16.89,17.42,16.78,17.21,26100,{"date":1639,"open":1580,"high":1640,"low":1585,"close":1031,"change":567,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1031},"2026-01-09",17.19,3.33,27400,{"date":1644,"open":1645,"high":1646,"low":828,"close":1647,"change":1648,"percent_change":1574,"volume":1649,"transactions":9,"vwap":1647},"2026-01-08",16.47,16.65,16.54,-0.086,6200,{"date":1651,"open":1579,"high":1579,"low":1652,"close":1652,"change":1653,"percent_change":653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-07",16.626,-0.134,20900,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":421,"volume":1222,"transactions":9,"vwap":1659},"2026-01-06",17.16,16.5,16.76,-0.513,{"date":1662,"open":1627,"high":1103,"low":1579,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",17.273,0.503,3,42200,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":105,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-02",17.59,16.653,16.77,-2.78,84200,{"date":1675,"open":943,"high":1676,"low":1677,"close":1678,"change":1393,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-31",17.45,17.239,17.25,-1.77,42800,{"date":1682,"open":1103,"high":1683,"low":1684,"close":1105,"change":37,"percent_change":1353,"volume":1685,"transactions":9,"vwap":1105},"2025-12-30",17.87,17.32,128700,{"date":1687,"open":1688,"high":1688,"low":1030,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-29",18.29,17.78,-0.549,-3,12200,{"date":1694,"open":997,"high":1095,"low":996,"close":1695,"change":1696,"percent_change":1697,"volume":1452,"transactions":9,"vwap":1695},"2025-12-26",18.329,-0.451,-2.4,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1700,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1700},"2025-12-24",18.78,18.98,18.31,0.33,1.79,31200,{"date":1707,"open":1708,"high":1709,"low":1087,"close":1087,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1087},"2025-12-23",18.86,18.95,-7.006,-27.52,82000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-22",25.55,26.2,25.345,25.456,0.463,1.85,29300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":846,"volume":1729,"transactions":9,"vwap":1727},"2025-12-19",25.28,25.355,24.32,24.993,-0.187,42700,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":961,"transactions":9,"vwap":1734},"2025-12-18",24.676,25.6,25.18,1.28,5.36,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1576,"transactions":9,"vwap":1742},"2025-12-17",25.52,25.74,23.696,23.9,-1.664,-6.51,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1051,"transactions":9,"vwap":1749},"2025-12-16",23.86,25.62,25.564,0.976,3.97,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-15",24.39,24.84,24.588,0.648,2.71,11300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1185,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-12",23.63,24.084,23.3,23.94,0.8,9800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1771},"2025-12-11",23.65,23.75,23.153,-0.453,-1.87,10300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":625,"volume":1783,"transactions":9,"vwap":1781},"2025-12-10",23.78,24.51,23.498,24.203,0.423,10500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1778,"change":1789,"percent_change":1790,"volume":1026,"transactions":9,"vwap":1778},"2025-12-09",23.32,24.14,23.265,0.5,2.15,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1240,"transactions":9,"vwap":1796},"2025-12-08",23.99,24.030001,23.11,23.28,-1.13,-4.63,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1506,"volume":1692,"transactions":9,"vwap":1804},"2025-12-05",24.49,24.571,24.19,24.41,0.061,{"date":1807,"open":1808,"high":1809,"low":1742,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-04",24.15,24.4,24.349,0.319,1.33,11600,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1794,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1794},"2025-12-03",23.1,24.07,1.041,4.53,20100,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1445,"transactions":9,"vwap":1825},"2025-12-02",23.29,22.95,22.989,-0.036,-0.16,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1193,"transactions":9,"vwap":1833},"2025-12-01",22.88,23.38,22.841,23.025,-0.198,-0.85,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-28",23.02,23.305,22.97,23.223,0.198,0.86,7600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1833,"change":1850,"percent_change":1851,"volume":961,"transactions":9,"vwap":1833},"2025-11-26",23,23.115,22.56,-0.031,-0.13,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1855},"2025-11-25",22.72,23.056,22.07,0.203,0.89,18600,{"date":1861,"open":1862,"high":1838,"low":1862,"close":1863,"change":1864,"percent_change":831,"volume":1865,"transactions":9,"vwap":1863},"2025-11-24",21.5,22.853,1.826,28500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1145,"transactions":9,"vwap":1871},"2025-11-21",21.77,22.14,20.8,21.027,-0.926,-4.22,{"date":1875,"open":1830,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":779,"transactions":9,"vwap":1877},"2025-11-20",23.45,21.953,-0.415,-1.86,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1359,"volume":779,"transactions":9,"vwap":1885},"2025-11-19",22.62,22.69,22.211,22.368,0.018,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-18",22.4,22.71,21.95,22.35,-0.261,-1.15,16900,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":324,"volume":1902,"transactions":9,"vwap":1900},"2025-11-17",22.41,23.33,22.611,0.085,39600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":71,"volume":1910,"transactions":9,"vwap":1908},"2025-11-14",21.93,22.9,21.92,22.526,0.016,21300,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-13",23.7,22,22.51,-1.616,-6.7,46900,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":597,"volume":1925,"transactions":9,"vwap":1923},"2025-11-12",24.99,24,24.126,-0.494,10700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1929},"2025-11-11",24.61,24.62,24.26,-0.351,-1.41,14500,{"date":1935,"open":1936,"high":1734,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-10",24.91,24.485,24.971,0.637,2.62,65000,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-07",25.69,23.79,24.334,-3.116,-11.35,40200,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-06",28.5,26.87,27.45,-1.004,-3.53,53000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1624,"transactions":9,"vwap":1963},"2025-11-05",28,28.7,27.25,28.454,1.04,3.79,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-04",28.15,28.53,27.402,27.414,-1.609,-5.54,22100,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-03",28.32,29.46,29.023001,0.783,2.77,19200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1759,"transactions":9,"vwap":1988},"2025-10-31",27.92,28.353,27.48,28.24,0.882,3.22,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1247,"transactions":9,"vwap":1994},"2025-10-30",28.4,27.358,-1.365,-4.75,{"date":1998,"open":1999,"high":24,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-29",29.45,28.28,28.723,-0.262,-0.9,10800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-28",29,29.367,28.622,28.985,0.521,1.83,22300,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":1476,"transactions":9,"vwap":2018},"2025-10-27",27.56,28.617,28.464,1.534,5.7,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":877,"transactions":9,"vwap":2026},"2025-10-24",27.5,27.78,26.9,26.93,-1.232,-4.37,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-23",27.28,28.21,26.059999,28.162,0.48,1.73,28900,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1394,"volume":2044,"transactions":9,"vwap":2042},"2025-10-22",28.11,26.82,27.682,-0.584,20000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-21",28.38,28.733,28.25,28.266,-0.461,-1.6,17800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1844,"transactions":9,"vwap":2059},"2025-10-20",28.23,28.99,28.1,28.727,0.787,2.82,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-17",27.14,28.01,27.94,0.458,1.67,13400,{"date":2071,"open":2000,"high":2000,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1649,"transactions":9,"vwap":2073},"2025-10-16",27.3,27.482,-0.296,-1.07,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-15",27.67,28.31,27.38,27.778,0.418,1.53,24000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2044,"transactions":9,"vwap":2090},"2025-10-14",26.92,27.83,26.733,27.36,-0.67,-2.39,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2096},"2025-10-13",27.69,28.030001,27.08,1.099,4.08,25000,{"date":2102,"open":2024,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":710,"volume":2107,"transactions":9,"vwap":2105},"2025-10-10",27.954,26.77,26.931,-0.839,21600,{"date":2109,"open":2110,"high":2110,"low":2090,"close":2111,"change":1475,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-09",27.88,27.77,-0.96,50500,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1789,"volume":2120,"transactions":9,"vwap":2118},"2025-10-08",28.16,27.6,28.040001,0.14,67300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-07",29.19,29.56,27.72,27.9,-1.32,-4.52,31500,{"date":2131,"open":1969,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2132},"2025-10-06",29.22,28.39,1.07,3.8,30500,{"date":2138,"open":2139,"high":2139,"low":2140,"close":1968,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1968},"2025-10-03",29.81,27.059999,-0.75,-2.6,49400,{"date":2145,"open":176,"high":176,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-02",28.88,28.9,-2.36,-7.55,29700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-01",29.9,31.34,29.436,31.26,1.49,5.01,27900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":1185,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-09-30",29.37,29.77,28.51,0.64,17200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-29",29.88,30.12,29.25,29.58,0.56,1.93,21800,{"date":2177,"open":2178,"high":2179,"low":2049,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-26",28.59,29.049999,29.02,0.72,2.54,17700,{"date":2185,"open":2186,"high":2186,"low":1960,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-25",30.81,28.3,-2.51,-8.15,46600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2186,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2186},"2025-09-24",30.36,30.85,29.995,1.26,4.26,19000,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1428,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-23",31.17,29.51,29.55,-3.87,28000,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":1376,"volume":2212,"transactions":9,"vwap":2210},"2025-09-22",30,31.229,30.74,0.805,20700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1247,"transactions":9,"vwap":2218},"2025-09-19",30.21,30.22,29.6,29.935,0.565,1.92,{"date":2222,"open":2223,"high":2223,"low":2162,"close":2162,"change":2224,"percent_change":1774,"volume":2225,"transactions":9,"vwap":2162},"2025-09-18",30.59,-0.559,15500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1444,"volume":2233,"transactions":9,"vwap":2231},"2025-09-17",29.74,30.111,28.77,29.929,0.179,18200,{"date":2235,"open":2228,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2236},"2025-09-16",29.75,29.040001,0.83,2.87,17600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":299,"volume":2248,"transactions":9,"vwap":2246},"2025-09-15",29.34,32,28.47,28.92,0.981,77700,{"date":2250,"open":2251,"high":2096,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-12",25.86,27.939,1.749,6.68,34400,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-11",24.5,26.19,1.472,5.96,9700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":816,"volume":1500,"transactions":9,"vwap":2268},"2025-09-10",24.82,25.238,24.585,24.718,0.178,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1420,"percent_change":156,"volume":1483,"transactions":9,"vwap":2274},"2025-09-09",24.94,24.516,24.54,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-08",25.63,24.453,24.6,-0.158,-0.64,22000,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-05",25.37,24.53,24.758,0.598,2.48,6800,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":199,"volume":1569,"transactions":9,"vwap":2294},"2025-09-04",23.34,24.16,0.57,{"date":2297,"open":2298,"high":1928,"low":2299,"close":2299,"change":2300,"percent_change":1482,"volume":1910,"transactions":9,"vwap":2299},"2025-09-03",24.24,23.59,-0.1,{"date":2302,"open":1922,"high":1808,"low":1762,"close":2303,"change":2304,"percent_change":2305,"volume":902,"transactions":9,"vwap":2303},"2025-09-02",23.69,-0.63,-2.59,{"date":2307,"open":2308,"high":2308,"low":2309,"close":1726,"change":2310,"percent_change":2311,"volume":1476,"transactions":9,"vwap":1726},"2025-08-29",25.0090008,24.035999,-0.919,-3.64,{"date":2313,"open":1921,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1421,"volume":1329,"transactions":9,"vwap":2316},"2025-08-28",25.32,24.815,25.239,-0.101,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":1522,"transactions":9,"vwap":2321},"2025-08-27",26,25.34,-0.406,-1.58,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-26",24.45,25.746,0.696,2.78,20600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-25",24.46,25.47,24.02,25.049999,1.347,5.68,137200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-22",23.264,23.81,23.21,23.703,0.263,1.12,42100,{"date":2350,"open":1817,"high":1817,"low":2351,"close":2352,"change":2353,"percent_change":467,"volume":2354,"transactions":9,"vwap":2352},"2025-08-21",23.237,23.44,0.03,12000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-20",23.82,24.13,22.955,23.41,-0.41,-1.72,29000,{"date":2365,"open":1754,"high":2265,"low":2366,"close":2357,"change":166,"percent_change":2367,"volume":1941,"transactions":9,"vwap":2357},"2025-08-19",23.77,-2.82,{"date":2369,"open":2370,"high":2371,"low":2372,"close":1779,"change":2373,"percent_change":968,"volume":1925,"transactions":9,"vwap":1779},"2025-08-18",24.408,24.58,24.338,0.16,{"date":2375,"open":1936,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1679,"volume":2380,"transactions":9,"vwap":2378},"2025-08-15",25,24.27,24.35,-0.44,20400,{"date":2382,"open":1921,"high":2383,"low":2384,"close":2385,"change":279,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-14",25.1,24.447,24.79,-1.82,66600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":374,"percent_change":730,"volume":2394,"transactions":9,"vwap":2393},"2025-08-13",25.43,26.25,25.09,25.25,24300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-12",25.02,25.4,24.2,25.36,0.42,1.68,43400,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2272,"change":1468,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2272},"2025-08-11",24.71,25.85,3.53,45300,{"date":2411,"open":2412,"high":2258,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-08",23.01,24.09,1.09,4.74,21500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1847,"change":2422,"percent_change":2035,"volume":894,"transactions":9,"vwap":1847},"2025-08-07",23.030001,23.23,22.61,0.11,{"date":2424,"open":1892,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2004,"transactions":9,"vwap":2427},"2025-08-06",22.96,22.13,22.89,0.775,3.5,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":894,"transactions":9,"vwap":2434},"2025-08-05",22.74,21.45,22.115,-0.155,-0.7,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":72,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-04",21.53,22.326,22.27,2.16,39300,{"date":2445,"open":1914,"high":2446,"low":2447,"close":2448,"change":1388,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-01",22.09,21.58,21.8,-4.43,62100,{"date":2452,"open":2453,"high":2453,"low":2421,"close":2454,"change":1827,"percent_change":2436,"volume":2455,"transactions":9,"vwap":2454},"2025-07-31",23.74,22.81,39200,{"date":2457,"open":1847,"high":2458,"low":1824,"close":1840,"change":2459,"percent_change":22,"volume":2460,"transactions":9,"vwap":1840},"2025-07-30",24.48,-0.28,17300,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":869,"transactions":9,"vwap":2465},"2025-07-29",23.66,23.154,23.25,-0.51,-2.15,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-07-28",22.83,24.059999,23.76,0.635,2.75,40700,{"date":2477,"open":1889,"high":2478,"low":1889,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-25",23.61,23.125,0.523,2.31,16100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-07-24",22.67,22.94,22.259,22.602,-2.048,-8.31,70200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1234,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-23",24.52,24.66,24.262,24.65,0.74,9900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":173,"volume":2507,"transactions":9,"vwap":2505},"2025-07-22",23.97,24.7,23.85,24.47,0.242,90700,{"date":2509,"open":2336,"high":2336,"low":2358,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-21",24.228,-0.152,-0.62,43700,{"date":2515,"open":2293,"high":2516,"low":2293,"close":2517,"change":1315,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-18",24.528,24.38,4.5,47700,{"date":2521,"open":2463,"high":2522,"low":2523,"close":1899,"change":37,"percent_change":2524,"volume":2482,"transactions":9,"vwap":1899},"2025-07-17",23.72,23.31,-0.93,{"date":2526,"open":2441,"high":2527,"low":2441,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-16",23.92,23.55,0.855,3.77,19600,{"date":2533,"open":2258,"high":2258,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":1051,"transactions":9,"vwap":2535},"2025-07-15",22.563,22.695,-0.601,-2.58,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-14",23.8,22.86,23.296,0.254,1.1,47100,{"date":2547,"open":1840,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1703,"volume":2552,"transactions":9,"vwap":2550},"2025-07-11",23.14,22.5,23.042,0.076,82400,{"date":2554,"open":2448,"high":1847,"low":2448,"close":2555,"change":2556,"percent_change":2557,"volume":1215,"transactions":9,"vwap":2555},"2025-07-10",22.966,0.816,3.68,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1008,"volume":1469,"transactions":9,"vwap":2562},"2025-07-09",22.75,21.84,22.15,0.027,{"date":2565,"open":2399,"high":2399,"low":2566,"close":2566,"change":2567,"percent_change":279,"volume":1300,"transactions":9,"vwap":2566},"2025-07-08",22.123,-0.103,{"date":2569,"open":2570,"high":1747,"low":1914,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-07",22.99,22.226,-2.352,-9.57,78800,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2581,"volume":2354,"transactions":9,"vwap":2579},"2025-07-03",23.42,24.72,24.578,0.578,2.41,{"date":2583,"open":2584,"high":2585,"low":2586,"close":1922,"change":2587,"percent_change":1099,"volume":2588,"transactions":9,"vwap":1922},"2025-07-02",23.040001,24.0079994,22.963,0.784,29200,{"date":2590,"open":2522,"high":2522,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2225,"transactions":9,"vwap":2592},"2025-07-01",22.36,23.216,-0.969,-4.01,{"date":2596,"open":2335,"high":2597,"low":2357,"close":2598,"change":2599,"percent_change":1359,"volume":2600,"transactions":9,"vwap":2598},"2025-06-30",24.495,24.185,0.019,33300,{"date":2602,"open":2603,"high":2604,"low":1770,"close":2605,"change":2606,"percent_change":2607,"volume":1535,"transactions":9,"vwap":2605},"2025-06-27",24.33,24.89,24.166,-0.048,-0.2,{"date":2609,"open":2274,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-06-26",24.55,23.98,24.214,0.156,0.65,31300,{"date":2617,"open":2376,"high":2376,"low":2540,"close":2618,"change":2619,"percent_change":2620,"volume":1910,"transactions":9,"vwap":2618},"2025-06-25",24.058001,-1.044,-4.16,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-06-24",26.67,24.85,25.102,-0.843,-3.25,102200,{"date":2630,"open":1922,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":603,"volume":2635,"transactions":9,"vwap":2633},"2025-06-23",26.68,23.684,25.945,3.01,80100,{"date":2637,"open":1764,"high":1913,"low":2638,"close":2639,"change":785,"percent_change":2640,"volume":1522,"transactions":9,"vwap":2639},"2025-06-20",22.785,22.935,-1.18,{"date":2642,"open":1786,"high":1876,"low":1825,"close":2344,"change":2643,"percent_change":2134,"volume":1508,"transactions":9,"vwap":2344},"2025-06-18",0.245,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":977,"volume":2650,"transactions":9,"vwap":2648},"2025-06-17",24.29,22.642,22.965,-0.706,26200,{"date":2652,"open":2603,"high":2603,"low":1876,"close":2653,"change":2654,"percent_change":2655,"volume":801,"transactions":9,"vwap":2653},"2025-06-16",23.671,0.096,0.41,{"date":2657,"open":2658,"high":1808,"low":2427,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-06-13",22.91,23.575,0.492,2.13,25900,{"date":2664,"open":1847,"high":1922,"low":1847,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-12",23.083,-0.648,-2.73,33000,{"date":2670,"open":2371,"high":2671,"low":2672,"close":2673,"change":1008,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-11",25.030001,23.535,23.731,0.51,46500,{"date":2677,"open":2549,"high":2522,"low":2549,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-06-10",23.611,1.304,5.85,44900,{"date":2683,"open":1862,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":1918,"transactions":9,"vwap":2686},"2025-06-09",22.39,20.42,22.307,0.444,2.03,{"date":2690,"open":2691,"high":2684,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-06",22.01,21.21,21.863,-0.269,-1.22,178100,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-05",21.55,22.32,22.132,-0.438,-1.94,89100,{"date":2706,"open":1793,"high":1793,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-04",22.25,22.57,-1.099,-4.64,59000,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2107,"transactions":9,"vwap":2717},"2025-06-03",24.049999,24.458,23.64,23.669,-0.375,-1.56,{"date":2721,"open":2258,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1679,"volume":1614,"transactions":9,"vwap":2724},"2025-06-02",24.829,23.013,24.044001,-0.433,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-30",25.38,26.23,24.42,24.477,-1.428,-5.51,43300,{"date":2736,"open":2259,"high":2737,"low":1733,"close":2738,"change":2739,"percent_change":2181,"volume":2740,"transactions":9,"vwap":2738},"2025-05-29",27,25.905,0.185,33700,{"date":2742,"open":2743,"high":2104,"low":2744,"close":2744,"change":2745,"percent_change":2537,"volume":2746,"transactions":9,"vwap":2744},"2025-05-28",26.75,25.72,-0.68,46000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-27",25.8,26.58,25.15,26.4,1.759,7.14,87600,{"date":2757,"open":2758,"high":2758,"low":2358,"close":2759,"change":2760,"percent_change":2362,"volume":2761,"transactions":9,"vwap":2759},"2025-05-23",24.95,24.641,-0.431,28400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":1335,"transactions":9,"vwap":2767},"2025-05-22",24.88,25.45,24.839,25.072001,0.173,0.69,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2774,"change":2775,"percent_change":1491,"volume":2776,"transactions":9,"vwap":2774},"2025-05-21",25.12,25.77,24.899,-0.643,21100,{"date":2778,"open":2751,"high":2259,"low":2751,"close":2779,"change":2002,"percent_change":2780,"volume":978,"transactions":9,"vwap":2779},"2025-05-20",25.542,-1.02,{"date":2782,"open":2783,"high":2784,"low":2376,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-05-19",25.65,26.01,25.804,-0.846,-3.17,18100,{"date":2790,"open":1944,"high":2791,"low":1944,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-16",26.72,26.65,0.741,2.86,15000,{"date":2797,"open":1716,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1679,"volume":2802,"transactions":9,"vwap":2800},"2025-05-15",26.28,25.059999,25.909,-0.467,20800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-14",26.040001,26.8,25.3,26.376,1.166,4.63,39900,{"date":2813,"open":1764,"high":2814,"low":2419,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-05-13",25.57,25.21,2.076,8.97,73100,{"date":2820,"open":2821,"high":1764,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2150,"transactions":9,"vwap":2823},"2025-05-12",23.049999,22.37,23.134,1.934,9.12,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2416,"transactions":9,"vwap":2831},"2025-05-09",20.4,21.667,20.32,21.2,1.82,9.39,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1457,"percent_change":2840,"volume":1535,"transactions":9,"vwap":2839},"2025-05-08",19.71,19.909,19.341,19.38,1.52,{"date":2842,"open":1088,"high":1088,"low":2843,"close":1062,"change":1851,"percent_change":2745,"volume":2844,"transactions":9,"vwap":1062},"2025-05-07",18.91,67900,{"date":2846,"open":2847,"high":2848,"low":1073,"close":2847,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2847},"2025-05-06",19.22,19.437,-0.61,-3.08,44500,{"date":2853,"open":1862,"high":1862,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-05",19.327,19.83,-0.83,-4.02,46400,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2863,"change":2864,"percent_change":2865,"volume":2776,"transactions":9,"vwap":2863},"2025-05-02",19.75,21.51,20.66,0.87,4.4,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2870,"change":2300,"percent_change":1198,"volume":2871,"transactions":9,"vwap":2870},"2025-05-01",20.48,21.11,19.79,28700,{"date":2873,"open":2874,"high":2874,"low":2875,"close":2876,"change":2640,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-04-30",20,18.51,19.89,-5.6,28100,{"date":2880,"open":2862,"high":2862,"low":2881,"close":2882,"change":1444,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-04-29",19.68,21.07,2.93,13800,{"date":2886,"open":2869,"high":2831,"low":2887,"close":2888,"change":2889,"percent_change":1348,"volume":2890,"transactions":9,"vwap":2888},"2025-04-28",19,20.47,0.01,52600,{"date":180,"open":1688,"high":2892,"low":1106,"close":2893,"change":701,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},20.6,20.46,11.86,34100]