[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLA":3,"homepage-market-summary":30,"stock-historical-TLA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLA","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},"GraniteShares Autocallable TSLA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},18.0208,4.47996,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.8599,24.76,24.86,24.755,25.135,-0.2751,-1.09,19878.2495,25.35,21.84,3591.477778362573,86,171,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":179},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":167,"latest_close":17,"start_date":178,"end_date":5},3591,614142.7001,"2026-02-03",[180,183,192,202,212,221,232,241,251,260,270,279,288,297,307,316,326,333,342,351,361,370,380,389,398,407,417,425,434,444,454,464,472,481,491,500,508,517,527,537,546,554,563,570,579,588,598,606,616,626,635,644,654,664,672,680,690,697,707,715,721,730,739,743,749,756,762,770,775,781,787,793,800,803,809,812,816,820,825,829,832,835,840,846,850,853,857,861,865,870,873,878,884,888,894,900,903,907,909,913,917,922,928,932,935,941,947,951,953,956,958,963,966,969,971,973,976,978,980,983,986,990,994,999,1004,1008,1012,1018,1023,1031,1036,1041,1047,1050,1054,1057,1062,1065,1068,1072,1074,1078,1080,1083,1087,1091,1094,1096,1098,1100,1103,1106,1109,1111,1115,1117,1119,1121,1125,1128,1131,1134,1137,1142,1146,1149,1153,1156,1160,1164,1168],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},121,24.8377,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":157,"volume":189,"transactions":190,"vwap":191},"2026-10-06",25.19,25.21,25.12,-0.06,9376.6168,102,25.1802,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",25.08,25.26,25.195,0.11,0.44,20778.6165,170,25.1981,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",25.025,25.23,25.085,0.385,1.56,34013.0119,226,25.174,{"date":213,"open":214,"high":19,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",24.5901,24.7,0.0098,0.04,24961.4529,197,24.7762,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",24.58,24.77,24.55,24.6902,0.1252,0.51,20685.8989,161,24.6732,{"date":233,"open":234,"high":234,"low":225,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",24.72,24.565,-0.07,-0.28,5048.8989,61,24.6731,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":162,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",24.81,24.95,24.6,24.635,-1,10607.8989,117,24.8153,{"date":252,"open":243,"high":253,"low":254,"close":255,"change":256,"percent_change":188,"volume":257,"transactions":258,"vwap":259},"2026-09-25",24.92,24.78,24.885,-0.015,6281.2099,107,24.8806,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",24.84,24.999,24.9,0.045,0.18,1606.1039,51,24.9639,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":266,"volume":276,"transactions":277,"vwap":278},"2026-09-23",24.91,24.93,24.855,0.0458,3369.1089,74,24.8889,{"date":280,"open":18,"high":281,"low":282,"close":283,"change":284,"percent_change":266,"volume":285,"transactions":286,"vwap":287},"2026-09-22",24.815,24.66,24.8092,0.0449,1902.3608,48,24.736,{"date":289,"open":234,"high":290,"low":282,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",24.89,24.7643,0.2843,1.16,9047.0708,91,24.8605,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":239,"vwap":306},"2026-09-18",24.37,24.54,24.36,24.48,-0.0081,-0.03,7232.2788,24.5143,{"date":308,"open":309,"high":245,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",24.5234,24.4881,0.1956,0.81,677.6088,59,24.5301,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",24.38,24.29,24.2925,0.0663,0.27,2826.2788,42,24.364,{"date":327,"open":318,"high":318,"low":328,"close":328,"change":329,"percent_change":145,"volume":330,"transactions":331,"vwap":332},"2026-09-15",24.2262,-0.0039,1679.1918,44,24.3531,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":331,"vwap":341},"2026-09-14",23.87,24.32,24.2301,-0.1149,-0.47,2637.5755,24.2788,{"date":343,"open":344,"high":301,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",24.315,24.345,0.0886,0.37,376.2788,34,24.3779,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",24.3,24.41,24.2564,-0.2492,-1.02,2418.3988,56,24.3418,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",24.65,24.5056,-0.382,-1.53,2040.2788,37,24.5968,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",24.5,24.99,24.8876,0.4726,1.94,4750.0028,89,24.8937,{"date":381,"open":345,"high":382,"low":345,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",24.45,24.415,-0.665,-2.65,2820.3138,77,24.3915,{"date":390,"open":391,"high":392,"low":194,"close":194,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",25.229,25.31,0.595,2.43,2054.3301,129,25.1888,{"date":399,"open":400,"high":401,"low":388,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",24.44,24.485,0.15,0.62,1627.3181,49,24.4314,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":106,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",24.405,24.4515,24.26,24.335,-1.93,1499.812,47,24.3634,{"date":418,"open":282,"high":290,"low":419,"close":281,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",24.59,0.715,2.97,7185.015,69,24.8181,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":405,"vwap":433},"2026-08-28",24.286,24.07,24.1,-0.2163,-0.89,2293.0118,24.186,{"date":435,"open":436,"high":336,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",24.2,24.18,24.3163,0.3777,1.58,7510.012,90,24.2498,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":106,"volume":451,"transactions":452,"vwap":453},"2026-08-26",23.97,23.99,23.88,23.9386,-0.1156,1670.853,105,23.9437,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",24.065,24.19,24.0542,0.1442,0.6,5160.973,134,24.1525,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":258,"vwap":471},"2026-08-24",24.24,23.91,-0.485,-1.99,5294.2828,24.1009,{"date":473,"open":436,"high":474,"low":436,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",24.52,24.395,0.5969,2.51,6419.6943,127,24.4694,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":277,"vwap":490},"2026-08-20",23.75,23.84,23.715,23.7981,-0.3454,-1.43,6301.8524,23.7892,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",23.62,24.1435,0.5185,2.19,1492.2833,64,23.8464,{"date":501,"open":502,"high":503,"low":493,"close":504,"change":236,"percent_change":101,"volume":505,"transactions":506,"vwap":507},"2026-08-18",23.65,23.6899,23.625,1616.0863,87,23.6603,{"date":509,"open":502,"high":510,"low":511,"close":512,"change":513,"percent_change":116,"volume":514,"transactions":515,"vwap":516},"2026-08-17",23.76,23.6,23.695,-0.075,1122.8683,62,23.7108,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",24.015,23.705,23.77,-0.0012,-0.01,1160.5813,85,23.9085,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",23.34,23.83,23.7712,0.6362,2.75,9744.0563,114,23.6876,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":468,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",23.51,23.075,23.135,-2.05,5250.4633,79,23.1704,{"date":547,"open":548,"high":548,"low":549,"close":493,"change":266,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",23.68,23.53,0.77,1201.0553,41,23.5691,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":268,"vwap":562},"2026-08-10",23.46,23.38,23.44,0.08,0.34,3370.229,23.443,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":349,"vwap":569},"2026-08-07",23.36,0.4523,1.97,286.5583,23.297,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",22.94,22.9077,0.0014,0.01,1881.8783,123,22.9654,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":498,"vwap":587},"2026-08-05",22.88,22.96,22.9063,-0.2499,-1.08,1635.6921,22.925,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":312,"volume":595,"transactions":596,"vwap":597},"2026-08-04",23.05,23.27,23.01,23.1562,0.1862,5142.6553,163,23.1151,{"date":599,"open":572,"high":600,"low":572,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":544,"vwap":605},"2026-08-03",23.1,22.97,0.3841,1.7,4706.651,23.0624,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",22.34,22.69,22.5859,0.1536,0.68,4091.93,78,22.5642,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",22.03,22.5598,22.4323,0.5923,2.71,4250.7497,80,22.4137,{"date":627,"open":628,"high":629,"low":26,"close":26,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",22.081,22.2,-0.354,-1.6,5438.155,32,22.055,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":359,"vwap":643},"2026-07-28",22.1899,22.194,21.94,-0.0829,-0.37,1241.115,22.0321,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",22.1701,22.2769,22.08,-0.3024,-1.34,7790.9926,81,22.1956,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",22.555,22.5793,22.5,-0.5765,-2.49,919.4006,60,22.5517,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":652,"vwap":671},"2026-07-23",23.435,23.1558,-1.1738,-4.82,1291.5676,23.2981,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":339,"volume":678,"transactions":515,"vwap":679},"2026-07-22",24.43,24.49,24.3296,-0.1154,4849.3886,24.4063,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":111,"volume":687,"transactions":688,"vwap":689},"2026-07-21",24.5599,24.57,24.4,24.445,0.25,3699.6986,57,24.4611,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":53,"volume":695,"transactions":314,"vwap":696},"2026-07-20",24.35,24.195,-0.1599,1971.0036,24.3262,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",24.325,24.469,24.3549,-0.0451,-0.18,1256.2966,30,24.4159,{"date":708,"open":709,"high":302,"low":710,"close":684,"change":711,"percent_change":150,"volume":712,"transactions":713,"vwap":714},"2026-07-16",24.46,24.39,-0.085,5898.0036,54,24.4704,{"date":716,"open":225,"high":225,"low":401,"close":401,"change":717,"percent_change":718,"volume":719,"transactions":286,"vwap":720},"2026-07-15",0.03,0.12,500.1249,24.519,{"date":722,"open":474,"high":474,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",24.425,24.455,0.1031,0.42,3139.1759,63,24.5081,{"date":731,"open":300,"high":300,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",24.33,24.3519,-0.1981,-0.81,6072.1799,73,24.4059,{"date":740,"open":741,"high":225,"low":741,"close":225,"change":717,"percent_change":718,"volume":742,"transactions":9,"vwap":225},"2026-07-10",24.53,400,{"date":744,"open":353,"high":745,"low":353,"close":474,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":474},"2026-07-09",24.56,0.2,0.82,1300,{"date":750,"open":751,"high":752,"low":751,"close":336,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":336},"2026-07-08",24.23,24.34,-0.15,-0.61,1400,{"date":757,"open":245,"high":245,"low":758,"close":759,"change":237,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-07",24.42,24.47,-1.13,3500,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",24.25,24.8,24.75,0.36,1.48,2100,{"date":771,"open":318,"high":710,"low":318,"close":710,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":710},"2026-07-02",-0.29,-1.18,1700,{"date":776,"open":318,"high":18,"low":318,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",24.68,-0.4,-1.59,3800,{"date":782,"open":264,"high":783,"low":264,"close":194,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":194},"2026-06-30",25.15,-0.09,-0.36,6000,{"date":788,"open":474,"high":186,"low":474,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-29",25.17,0.63,2.57,10800,{"date":794,"open":795,"high":796,"low":795,"close":300,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":300},"2026-06-26",24.31,24.67,0.24,0.99,4100,{"date":801,"open":752,"high":692,"low":436,"close":353,"change":717,"percent_change":718,"volume":802,"transactions":9,"vwap":353},"2026-06-25",6700,{"date":804,"open":301,"high":674,"low":805,"close":806,"change":121,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-24",24.17,24.27,-0.49,1600,{"date":810,"open":710,"high":302,"low":710,"close":710,"change":641,"percent_change":811,"volume":755,"transactions":9,"vwap":710},"2026-06-23",-1.49,{"date":813,"open":765,"high":19,"low":18,"close":18,"change":814,"percent_change":815,"volume":748,"transactions":9,"vwap":18},"2026-06-22",0.16,0.65,{"date":817,"open":709,"high":245,"low":684,"close":245,"change":197,"percent_change":818,"volume":819,"transactions":9,"vwap":245},"2026-06-18",0.45,3400,{"date":821,"open":363,"high":363,"low":675,"close":675,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":675},"2026-06-17",-0.05,-0.2,1200,{"date":826,"open":827,"high":827,"low":300,"close":300,"change":197,"percent_change":818,"volume":828,"transactions":9,"vwap":300},"2026-06-16",24.62,300,{"date":830,"open":354,"high":300,"low":354,"close":674,"change":575,"percent_change":217,"volume":831,"transactions":9,"vwap":674},"2026-06-15",3300,{"date":833,"open":301,"high":758,"low":301,"close":758,"change":197,"percent_change":818,"volume":834,"transactions":9,"vwap":758},"2026-06-12",500,{"date":836,"open":428,"high":795,"low":428,"close":795,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":795},"2026-06-11",0.29,1.21,3100,{"date":841,"open":437,"high":437,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",24.02,-0.27,-1.11,1100,{"date":847,"open":675,"high":675,"low":805,"close":319,"change":823,"percent_change":848,"volume":849,"transactions":9,"vwap":319},"2026-06-09",-0.82,6400,{"date":851,"open":795,"high":372,"low":764,"close":675,"change":402,"percent_change":403,"volume":852,"transactions":9,"vwap":675},"2026-06-08",2200,{"date":854,"open":752,"high":752,"low":752,"close":752,"change":855,"percent_change":856,"volume":828,"transactions":9,"vwap":752},"2026-06-05",-0.31,-1.26,{"date":858,"open":777,"high":777,"low":859,"close":363,"change":145,"percent_change":860,"volume":824,"transactions":9,"vwap":363},"2026-06-04",24.64,-0.08,{"date":862,"open":796,"high":796,"low":796,"close":796,"change":863,"percent_change":864,"volume":834,"transactions":9,"vwap":796},"2026-06-03",-0.41,-1.63,{"date":866,"open":867,"high":194,"low":867,"close":194,"change":868,"percent_change":797,"volume":869,"transactions":9,"vwap":194},"2026-06-02",24.94,0.06,600,{"date":871,"open":194,"high":194,"low":373,"close":872,"change":121,"percent_change":106,"volume":755,"transactions":9,"vwap":872},"2026-06-01",25.02,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":304,"percent_change":121,"volume":877,"transactions":9,"vwap":876},"2026-05-29",25.24,25.14,1800,{"date":879,"open":880,"high":186,"low":881,"close":789,"change":523,"percent_change":882,"volume":883,"transactions":9,"vwap":789},"2026-05-28",25.059999,25.049999,-0.04,2700,{"date":885,"open":789,"high":185,"low":789,"close":886,"change":887,"percent_change":746,"volume":174,"transactions":9,"vwap":886},"2026-05-27",25.18,0.05,{"date":889,"open":890,"high":789,"low":891,"close":892,"change":887,"percent_change":746,"volume":893,"transactions":9,"vwap":892},"2026-05-26",25.07,25.040001,25.13,10000,{"date":895,"open":896,"high":886,"low":194,"close":194,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":194},"2026-05-22",25.16,0.13,0.52,15100,{"date":901,"open":19,"high":902,"low":19,"close":244,"change":897,"percent_change":898,"volume":774,"transactions":9,"vwap":244},"2026-05-21",24.98,{"date":904,"open":765,"high":905,"low":765,"close":905,"change":72,"percent_change":906,"volume":742,"transactions":9,"vwap":905},"2026-05-20",24.82,0.28,{"date":908,"open":215,"high":766,"low":215,"close":766,"change":523,"percent_change":882,"volume":845,"transactions":9,"vwap":766},"2026-05-19",{"date":910,"open":262,"high":911,"low":18,"close":18,"change":188,"percent_change":157,"volume":912,"transactions":9,"vwap":18},"2026-05-18",24.85,800,{"date":914,"open":272,"high":272,"low":905,"close":905,"change":915,"percent_change":916,"volume":174,"transactions":9,"vwap":905},"2026-05-15",-0.19,-0.76,{"date":918,"open":919,"high":187,"low":920,"close":920,"change":145,"percent_change":860,"volume":921,"transactions":9,"vwap":920},"2026-05-14",25.09,25.01,2400,{"date":923,"open":867,"high":924,"low":867,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-13",25.030001,0.14,0.56,900,{"date":929,"open":272,"high":880,"low":290,"close":290,"change":930,"percent_change":931,"volume":761,"transactions":9,"vwap":290},"2026-05-12",-0.26,-1.03,{"date":933,"open":264,"high":875,"low":264,"close":783,"change":523,"percent_change":882,"volume":934,"transactions":9,"vwap":783},"2026-05-11",4000,{"date":936,"open":185,"high":937,"low":938,"close":896,"change":837,"percent_change":939,"volume":940,"transactions":9,"vwap":896},"2026-05-08",25.29,25.1,1.17,3000,{"date":942,"open":253,"high":943,"low":944,"close":944,"change":266,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-07",24.96,24.87,0.73,700,{"date":948,"open":282,"high":766,"low":282,"close":949,"change":46,"percent_change":950,"volume":927,"transactions":9,"vwap":949},"2026-05-06",24.69,-0.84,{"date":952,"open":373,"high":373,"low":264,"close":264,"change":188,"percent_change":157,"volume":912,"transactions":9,"vwap":264},"2026-05-05",{"date":954,"open":272,"high":955,"low":264,"close":943,"change":860,"percent_change":116,"volume":808,"transactions":9,"vwap":943},"2026-05-04",25,{"date":957,"open":373,"high":783,"low":373,"close":891,"change":897,"percent_change":898,"volume":845,"transactions":9,"vwap":891},"2026-05-01",{"date":959,"open":960,"high":272,"low":960,"close":272,"change":961,"percent_change":962,"volume":828,"transactions":9,"vwap":272},"2026-04-30",24.61,0.33,1.34,{"date":964,"open":363,"high":363,"low":223,"close":223,"change":882,"percent_change":965,"volume":852,"transactions":9,"vwap":223},"2026-04-29",-0.16,{"date":967,"open":745,"high":796,"low":745,"close":827,"change":968,"percent_change":968,"volume":946,"transactions":9,"vwap":827},"2026-04-28",0,{"date":970,"open":710,"high":827,"low":710,"close":827,"change":887,"percent_change":746,"volume":921,"transactions":9,"vwap":827},"2026-04-27",{"date":972,"open":683,"high":683,"low":683,"close":683,"change":686,"percent_change":111,"volume":834,"transactions":9,"vwap":683},"2026-04-24",{"date":974,"open":692,"high":692,"low":336,"close":336,"change":237,"percent_change":975,"volume":828,"transactions":9,"vwap":336},"2026-04-23",-1.14,{"date":977,"open":245,"high":282,"low":245,"close":245,"change":887,"percent_change":746,"volume":946,"transactions":9,"vwap":245},"2026-04-22",{"date":979,"open":245,"high":245,"low":225,"close":225,"change":523,"percent_change":882,"volume":869,"transactions":9,"vwap":225},"2026-04-21",{"date":981,"open":363,"high":215,"low":225,"close":745,"change":982,"percent_change":863,"volume":808,"transactions":9,"vwap":745},"2026-04-20",-0.1,{"date":984,"open":215,"high":215,"low":282,"close":282,"change":906,"percent_change":985,"volume":748,"transactions":9,"vwap":282},"2026-04-17",1.15,{"date":987,"open":758,"high":758,"low":318,"close":318,"change":988,"percent_change":989,"volume":742,"transactions":9,"vwap":318},"2026-04-16",-0.42,-1.69,{"date":991,"open":18,"high":765,"low":215,"close":765,"change":550,"percent_change":992,"volume":993,"transactions":9,"vwap":765},"2026-04-15",3.2,2600,{"date":995,"open":530,"high":996,"low":530,"close":996,"change":997,"percent_change":998,"volume":824,"transactions":9,"vwap":996},"2026-04-14",24.030001,0.41,1.74,{"date":1000,"open":493,"high":1001,"low":493,"close":493,"change":1002,"percent_change":1003,"volume":946,"transactions":9,"vwap":493},"2026-04-13",23.66,0.23,0.98,{"date":1005,"open":557,"high":1006,"low":557,"close":1006,"change":1007,"percent_change":747,"volume":828,"transactions":9,"vwap":1006},"2026-04-10",23.39,0.19,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":402,"percent_change":815,"volume":869,"transactions":9,"vwap":1011},"2026-04-09",23.28,23.2,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":982,"percent_change":1017,"volume":927,"transactions":9,"vwap":1016},"2026-04-08",23.52,23.030001,23.049999,-0.43,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":121,"percent_change":1022,"volume":174,"transactions":9,"vwap":1021},"2026-04-07",23,23.15,-0.52,{"date":1024,"open":1025,"high":1026,"low":1027,"close":591,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":591},"2026-04-06",23.56,23.63,23.23,-0.34,-1.44,1500,{"date":1032,"open":530,"high":530,"low":511,"close":1033,"change":1034,"percent_change":1035,"volume":839,"transactions":9,"vwap":1033},"2026-04-02",23.61,-0.45,-1.87,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":188,"percent_change":162,"volume":1040,"transactions":9,"vwap":1039},"2026-04-01",24.08,24.059999,2500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":927,"transactions":9,"vwap":1044},"2026-03-31",23.89,24.12,0.58,2.46,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":101,"percent_change":856,"volume":742,"transactions":9,"vwap":1049},"2026-03-30",23.54,{"date":1051,"open":467,"high":467,"low":1052,"close":484,"change":116,"percent_change":1053,"volume":742,"transactions":9,"vwap":484},"2026-03-27",23.79,-1.32,{"date":1055,"open":319,"high":319,"low":1056,"close":1056,"change":150,"percent_change":488,"volume":869,"transactions":9,"vwap":1056},"2026-03-26",24.16,{"date":1058,"open":474,"high":300,"low":1059,"close":1059,"change":718,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-25",24.51,0.49,5300,{"date":1063,"open":692,"high":710,"low":692,"close":710,"change":897,"percent_change":1064,"volume":946,"transactions":9,"vwap":710},"2026-03-24",0.54,{"date":1066,"open":411,"high":411,"low":411,"close":411,"change":746,"percent_change":1067,"volume":742,"transactions":9,"vwap":411},"2026-03-23",0.83,{"date":1069,"open":1070,"high":805,"low":1039,"close":1039,"change":930,"percent_change":1071,"volume":877,"transactions":9,"vwap":1039},"2026-03-20",24.14,-1.07,{"date":1073,"open":299,"high":299,"low":336,"close":336,"change":162,"percent_change":357,"volume":742,"transactions":9,"vwap":336},"2026-03-19",{"date":1075,"open":1076,"high":1076,"low":225,"close":683,"change":1077,"percent_change":997,"volume":912,"transactions":9,"vwap":683},"2026-03-18",24.74,0.1,{"date":1079,"open":759,"high":759,"low":759,"close":759,"change":402,"percent_change":403,"volume":828,"transactions":9,"vwap":759},"2026-03-17",{"date":1081,"open":354,"high":354,"low":1082,"close":336,"change":1077,"percent_change":997,"volume":869,"transactions":9,"vwap":336},"2026-03-16",24.28,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":823,"percent_change":848,"volume":1086,"transactions":9,"vwap":1085},"2026-03-13",24.22,100,{"date":1088,"open":758,"high":758,"low":758,"close":758,"change":1089,"percent_change":1090,"volume":828,"transactions":9,"vwap":758},"2026-03-12",-0.14,-0.57,{"date":1092,"open":245,"high":960,"low":745,"close":745,"change":814,"percent_change":1093,"volume":927,"transactions":9,"vwap":745},"2026-03-11",0.66,{"date":1095,"open":709,"high":759,"low":684,"close":684,"change":559,"percent_change":961,"volume":845,"transactions":9,"vwap":684},"2026-03-10",{"date":1097,"open":1038,"high":336,"low":1038,"close":336,"change":236,"percent_change":772,"volume":869,"transactions":9,"vwap":336},"2026-03-09",{"date":1099,"open":759,"high":759,"low":710,"close":710,"change":1089,"percent_change":1090,"volume":174,"transactions":9,"vwap":710},"2026-03-06",{"date":1101,"open":674,"high":245,"low":674,"close":741,"change":822,"percent_change":823,"volume":1102,"transactions":9,"vwap":741},"2026-03-05",5600,{"date":1104,"open":474,"high":223,"low":474,"close":223,"change":703,"percent_change":1105,"volume":845,"transactions":9,"vwap":223},"2026-03-04",-0.73,{"date":1107,"open":796,"high":944,"low":796,"close":18,"change":753,"percent_change":1108,"volume":799,"transactions":9,"vwap":18},"2026-03-03",-0.6,{"date":1110,"open":867,"high":867,"low":272,"close":272,"change":575,"percent_change":217,"volume":946,"transactions":9,"vwap":272},"2026-03-02",{"date":1112,"open":273,"high":1113,"low":944,"close":264,"change":965,"percent_change":1114,"volume":883,"transactions":9,"vwap":264},"2026-02-27",24.97,-0.64,{"date":1116,"open":789,"high":789,"low":880,"close":880,"change":304,"percent_change":121,"volume":769,"transactions":9,"vwap":880},"2026-02-26",{"date":1118,"open":937,"high":937,"low":919,"close":919,"change":197,"percent_change":198,"volume":174,"transactions":9,"vwap":919},"2026-02-25",{"date":1120,"open":185,"high":185,"low":902,"close":902,"change":72,"percent_change":906,"volume":940,"transactions":9,"vwap":902},"2026-02-24",{"date":1122,"open":891,"high":891,"low":272,"close":272,"change":1123,"percent_change":1124,"volume":1030,"transactions":9,"vwap":272},"2026-02-23",-0.11,-0.44,{"date":1126,"open":867,"high":872,"low":253,"close":872,"change":217,"percent_change":814,"volume":1127,"transactions":9,"vwap":872},"2026-02-20",1900,{"date":1129,"open":244,"high":924,"low":253,"close":902,"change":897,"percent_change":898,"volume":1130,"transactions":9,"vwap":902},"2026-02-19",2900,{"date":1132,"open":1133,"high":1133,"low":262,"close":911,"change":523,"percent_change":882,"volume":852,"transactions":9,"vwap":911},"2026-02-18",25.33,{"date":1135,"open":1136,"high":943,"low":224,"close":19,"change":753,"percent_change":1108,"volume":1130,"transactions":9,"vwap":19},"2026-02-17",24.88,{"date":1138,"open":955,"high":1139,"low":1140,"close":920,"change":887,"percent_change":746,"volume":1141,"transactions":9,"vwap":920},"2026-02-13",25.11,24.73,4600,{"date":1143,"open":876,"high":789,"low":19,"close":943,"change":46,"percent_change":1144,"volume":1145,"transactions":9,"vwap":943},"2026-02-12",-0.83,6200,{"date":1147,"open":892,"high":25,"low":1139,"close":789,"change":523,"percent_change":882,"volume":1148,"transactions":9,"vwap":789},"2026-02-11",13600,{"date":1150,"open":876,"high":937,"low":890,"close":886,"change":266,"percent_change":1151,"volume":1152,"transactions":9,"vwap":886},"2026-02-10",0.72,26100,{"date":1154,"open":955,"high":955,"low":955,"close":955,"change":797,"percent_change":1155,"volume":1086,"transactions":9,"vwap":955},"2026-02-09",0.97,{"date":1157,"open":944,"high":944,"low":18,"close":18,"change":198,"percent_change":1158,"volume":1159,"transactions":9,"vwap":18},"2026-02-06",1.81,30200,{"date":1161,"open":710,"high":710,"low":336,"close":336,"change":1017,"percent_change":1162,"volume":1163,"transactions":9,"vwap":336},"2026-02-05",-1.74,200,{"date":1165,"open":766,"high":766,"low":766,"close":766,"change":1166,"percent_change":1167,"volume":1086,"transactions":9,"vwap":766},"2026-02-04",-0.2814,-1.12,{"date":178,"open":1139,"high":1139,"low":1169,"close":1169,"change":1170,"percent_change":855,"volume":1171,"transactions":9,"vwap":1169},25.031401,-0.0786,190]