[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSDD":3,"homepage-market-summary":29,"stock-historical-TSDD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"TSDD","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 ETF Trust GraniteShares 2x Short TSLA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},7.812,"Monthly",{"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},7.11,7.085,7.23,6.9462,7.01,0.1,1.43,7267466.046514,12.55,6.57,22208843.32322926,9,781,{"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},42.16,16652559,6078183974.130544,-79.08,"2025-04-25",[182,185,195,206,217,228,239,248,259,270,280,290,301,312,323,333,342,351,362,373,383,393,401,411,419,426,437,447,457,467,477,487,497,506,516,527,538,549,559,570,581,591,601,612,622,632,642,653,663,673,683,694,704,715,725,735,745,754,763,772,781,787,797,803,809,817,825,832,839,845,852,859,868,873,881,886,893,899,904,909,915,922,929,936,942,948,955,961,967,974,981,990,995,1002,1009,1017,1022,1028,1034,1040,1045,1053,1060,1067,1073,1080,1087,1093,1101,1108,1115,1122,1129,1137,1145,1152,1159,1167,1172,1177,1184,1191,1200,1209,1217,1225,1232,1240,1249,1256,1264,1272,1280,1287,1293,1301,1306,1312,1318,1326,1331,1338,1344,1349,1356,1362,1369,1376,1382,1386,1392,1400,1406,1410,1417,1423,1430,1435,1440,1443,1447,1451,1457,1462,1468,1473,1478,1482,1487,1492,1499,1506,1512,1517,1524,1528,1532,1536,1540,1544,1550,1556,1562,1566,1571,1577,1584,1590,1595,1600,1605,1609,1617,1622,1627,1632,1638,1643,1648,1652,1657,1662,1667,1670,1674,1678,1683,1689,1695,1700,1704,1709,1714,1721,1726,1733,1739,1746,1754,1760,1768,1776,1783,1790,1796,1805,1812,1818,1825,1829,1834,1839,1844,1849,1854,1859,1862,1866,1872,1877,1882,1886,1891,1898,1902,1909,1915,1922,1928,1933,1936,1941,1947,1955,1960,1964,1968,1972,1978,1984,1990,1997,2002,2006,2014,2021,2029,2037,2044,2052,2060,2067,2074,2083,2092,2100,2109,2117,2125,2134,2141,2147,2156,2165,2173,2181,2188,2195,2203,2210,2218,2225,2232,2240,2247,2256,2263,2272,2280,2288,2296,2303,2312,2320,2328,2335,2343,2349,2357,2364,2370,2379,2386,2394,2403,2411,2418,2427,2432,2441,2448,2456,2463,2470,2477,2483,2491,2497,2504,2512,2521,2528,2535,2541,2550,2558,2566,2575,2581,2588,2595,2600,2607,2613,2621,2626,2631,2639,2646,2653,2661,2668,2674,2681,2689,2698,2706,2713,2721,2730,2737,2745,2753,2761,2768],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},7584,7.1504,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",6.95,7.08,6.91,-0.06,-0.85,6839502.932107,7920,7.001,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",7.46,7.62,6.9601,7.07,-0.33,-4.46,8532343.947445,9211,7.1242,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",7.86,7.905,7.22,7.4,-0.75,-9.2,8646713.157019,12173,7.3805,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",8.04,8.16,7.89,8.15,0.02,0.25,6460913.896021,7680,8.034,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",8.26,8.54,8.1026,8.13,-0.08,-0.97,6835540.575166,8297,8.299,{"date":240,"open":241,"high":230,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",7.95,8.21,0.2147,2.69,4843605.393194,5697,8.1693,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",7.57,8.0238,7.53,7.9953,0.5853,7.9,6673486.904193,6802,7.8618,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",6.94,7.585,6.86,7.41,0.22,3.06,7499877.534106,9963,7.3807,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":71,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",7.21,7.2701,6.9901,7.19,0.98,7683240.55485,8149,7.1669,{"date":281,"open":282,"high":283,"low":284,"close":282,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",7.12,7.205,6.865,-0.03,-0.42,6925812.424735,8121,7.1009,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",7.16,7.39,7.0999,7.15,-0.14,-1.92,5694054.687922,7538,7.1884,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",7.435,7.465,7.17,7.29,-0.47,-6.06,6112248.749838,10217,7.3163,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",7.55,7.9098,7.4899,7.76,0.08,1.04,10376567.326044,10733,7.7539,{"date":324,"open":198,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",7.8068,7.329,7.68,-0.36,-4.48,8167029.623167,10963,7.6123,{"date":334,"open":335,"high":336,"low":337,"close":219,"change":190,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",8.06,8.19,7.721,-0.74,13626103.933094,11918,7.9263,{"date":343,"open":344,"high":345,"low":208,"close":346,"change":21,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",8.02,8.2201,8.1,1.25,17533577.888392,14086,8.0167,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",7.97,8.09,7.64,8,0.28,3.63,12736206.466772,11201,7.9206,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",7.79,7.88,7.59,7.72,-0.09,-1.15,5848536.187416,9496,7.7444,{"date":374,"open":375,"high":219,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",7.93,7.5799,7.81,0.18,2.36,7167111.925949,9472,7.741,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",7.61,7.65,7.33,7.63,0,9019737.165551,12171,7.5533,{"date":394,"open":233,"high":395,"low":396,"close":388,"change":52,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",8.18,7.54,-7.96,9516243.690816,13072,7.7456,{"date":402,"open":353,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",8.3803,7.865,8.29,0.9,12.18,8112786.533911,11873,8.1948,{"date":412,"open":365,"high":365,"low":413,"close":293,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",7.05,-0.92,-11.07,13696556.335736,22406,7.2866,{"date":420,"open":233,"high":421,"low":233,"close":422,"change":144,"percent_change":156,"volume":423,"transactions":424,"vwap":425},"2026-09-02",8.63,8.31,6592620.650472,9136,8.434,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",8.11,8.465,8.065,8.33,0.48,6.11,4235219.574841,6180,8.2818,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",8.88,7.7901,7.85,-0.95,-10.8,7799898.720673,15319,8.0387,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":357,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",8.4,8.9699,8.32,8.8,3.29,5311491.620077,8833,8.7243,{"date":458,"open":459,"high":27,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",8.97,8.46,8.52,-0.45,-5.02,2757792.59514,9925,8.6237,{"date":468,"open":469,"high":470,"low":471,"close":459,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",9.03,9.1329,8.67,0.23,2.63,3772513.059061,7224,8.9899,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":80,"volume":484,"transactions":485,"vwap":486},"2026-08-25",8.76,8.795,8.415,8.74,-0.07,4085984.735253,8509,8.6302,{"date":488,"open":489,"high":490,"low":395,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",8.24,8.835,8.81,0.63,7.7,4046534.58454,6903,8.565,{"date":498,"open":499,"high":500,"low":356,"close":395,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",8.91,9.02,-0.93,-10.21,8833887.315119,17477,8.327,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":453,"volume":513,"transactions":514,"vwap":515},"2026-08-20",9.06,9.425,9.01,9.11,0.29,5551241.747235,10521,9.2094,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",9.53,9.7,8.79,8.82,-0.82,-8.51,5751543.221458,10607,9.1145,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",9.82,9.945,9.435,9.64,0.14,1.47,2292277.284936,7730,9.6484,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",9.41,9.5999,9.165,9.5,0.17,1.82,3384392.757621,7148,9.3843,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":120,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",9.35,9.71,8.84,9.33,-1.27,8008683.02902,19852,9.3702,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",10.25,10.38,9.365,9.45,-0.78,-7.62,4153869.24521,9401,9.7467,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",9.785,10.4601,9.775,10.23,0.32,3.23,2898362.673263,9168,10.2695,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":120,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",9.92,10.1199,9.72,9.91,-1.2,3089417.22351,10301,9.9177,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",10.3,9.96,10.03,-0.15,-1.47,2900240.047217,10988,10.1047,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",10.605,10.67,9.8399,10.18,-0.59,-5.48,5659789.75609,24349,10.2069,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":110,"volume":619,"transactions":620,"vwap":621},"2026-08-06",10.94,11.04,10.555,10.77,0.11,3202651.29022,14939,10.7672,{"date":623,"open":624,"high":625,"low":593,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",10.51,10.73,10.66,0.38,3.7,3735859.75765,19980,10.557,{"date":633,"open":624,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",10.7102,10.14,10.28,-0.34,-3.2,4357440.572347,22056,10.4023,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",11.43,11.49,10.45,10.62,-0.81,-7.09,9111782.740003,28090,10.6903,{"date":654,"open":655,"high":656,"low":657,"close":644,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",11.51,12.11,11.11,-0.18,-1.55,5611619.707318,31310,11.6068,{"date":664,"open":656,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",12.22,11.44,11.61,-0.87,-6.97,12073093.654437,23477,11.794,{"date":674,"open":675,"high":24,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",11.795,11.67,12.48,0.71,6.03,7463074.460376,15820,12.0863,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",11.905,12.27,11.5,11.77,0.13,1.12,8777244.365875,16948,11.9057,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":357,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",11.35,11.99,11.08,11.64,2.46,16347010.030392,24130,11.6943,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",10.85,11.8099,10.691,11.36,0.45,4.12,19529255.769338,27868,11.3847,{"date":716,"open":717,"high":718,"low":586,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",9.95,11.09,10.91,2.47,29.27,18922812.577218,26632,10.5886,{"date":726,"open":727,"high":728,"low":395,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",8.37,8.49,8.44,0.21,2.55,24563627.130586,20407,8.3463,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":462,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",8.61,8.66,7.995,8.23,-5.18,25146121.899956,17026,8.187,{"date":746,"open":747,"high":748,"low":241,"close":749,"change":432,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",7.96,8.69,8.68,5.85,26919717.684068,15814,8.4963,{"date":755,"open":222,"high":431,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",7.9988,8.2,0.42,5.4,21831772.623363,14922,8.1511,{"date":764,"open":765,"high":356,"low":766,"close":767,"change":689,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",7.73,7.615,7.78,1.7,24138774.404806,15129,7.7852,{"date":773,"open":774,"high":775,"low":776,"close":386,"change":318,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",7.45,7.785,7.185,1.06,23952288.211995,14247,7.5809,{"date":782,"open":197,"high":388,"low":783,"close":250,"change":190,"percent_change":80,"volume":784,"transactions":785,"vwap":786},"2026-07-14",7.34,17190732.124495,11503,7.5326,{"date":788,"open":789,"high":790,"low":791,"close":388,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",7.28,7.7501,7.255,0.46,6.42,20014971.405407,12440,7.6168,{"date":798,"open":799,"high":783,"low":800,"close":305,"change":801,"percent_change":166,"volume":802,"transactions":9,"vwap":305},"2026-07-10",7.06,6.98,-0.05,20123900,{"date":804,"open":805,"high":806,"low":292,"close":210,"change":105,"percent_change":807,"volume":808,"transactions":9,"vwap":210},"2026-07-09",7.71,7.825,-6.23,20346800,{"date":810,"open":811,"high":812,"low":813,"close":493,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":493},"2026-07-08",7.51,7.83,7.505,0.33,4.48,17663000,{"date":818,"open":819,"high":264,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",6.92,6.84,7.37,0.53,7.75,15501700,{"date":826,"open":367,"high":827,"low":828,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-07-06",7.99,6.83,-1.05,-13.31,23778700,{"date":833,"open":834,"high":344,"low":835,"close":221,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":221},"2026-07-02",6.75,6.63,1.05,15.35,22060100,{"date":840,"open":800,"high":17,"low":841,"close":820,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":820},"2026-07-01",6.603,-0.17,-2.43,30245100,{"date":846,"open":847,"high":847,"low":848,"close":20,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":20},"2026-06-30",7.52,6.87,-0.31,-4.23,24495300,{"date":853,"open":854,"high":521,"low":855,"close":856,"change":135,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-29",8.71,7.26,7.32,-17.1,30306000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",9.26,9.34,8.42,8.83,-0.19,-2.11,24990300,{"date":869,"open":510,"high":870,"low":490,"close":500,"change":871,"percent_change":544,"volume":872,"transactions":9,"vwap":500},"2026-06-25",9.205,0.015,22246700,{"date":874,"open":521,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",9.115,8.6,9.0050001,0.285,3.27,22888000,{"date":882,"open":422,"high":521,"low":422,"close":883,"change":87,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-23",8.72,11.65,30149600,{"date":887,"open":888,"high":889,"low":890,"close":377,"change":658,"percent_change":891,"volume":892,"transactions":9,"vwap":377},"2026-06-22",8.22,8.245,7.449,-2.25,34300000,{"date":894,"open":346,"high":895,"low":896,"close":827,"change":842,"percent_change":897,"volume":898,"transactions":9,"vwap":827},"2026-06-18",8.64,7.91,-2.08,31586000,{"date":900,"open":747,"high":230,"low":901,"close":220,"change":814,"percent_change":902,"volume":903,"transactions":9,"vwap":220},"2026-06-17",7.815,4.21,29803800,{"date":905,"open":208,"high":827,"low":906,"close":812,"change":265,"percent_change":907,"volume":908,"transactions":9,"vwap":812},"2026-06-16",7.555,2.89,16390900,{"date":910,"open":911,"high":823,"low":774,"close":385,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":385},"2026-06-15",7.56,-0.16,-2.06,44512200,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":100,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-12",8.07,8.57,7.77,-3.72,29300700,{"date":923,"open":924,"high":925,"low":926,"close":917,"change":648,"percent_change":927,"volume":928,"transactions":9,"vwap":917},"2026-06-11",8.59,8.935,7.82,-9.12,38513700,{"date":930,"open":931,"high":932,"low":933,"close":439,"change":934,"percent_change":811,"volume":935,"transactions":9,"vwap":439},"2026-06-10",8.5,8.945,8.25,0.62,24188400,{"date":937,"open":938,"high":939,"low":940,"close":230,"change":72,"percent_change":679,"volume":941,"transactions":9,"vwap":230},"2026-06-09",7.715,8.73,7.43,28469100,{"date":943,"open":944,"high":945,"low":766,"close":364,"change":80,"percent_change":946,"volume":947,"transactions":9,"vwap":364},"2026-06-08",8.36,8.405,-9.21,38618200,{"date":949,"open":813,"high":471,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",7.35,8.58,0.99,13.04,30345700,{"date":956,"open":252,"high":388,"low":957,"close":366,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":366},"2026-06-04",7.31,0.19,2.57,27369600,{"date":962,"open":250,"high":963,"low":964,"close":211,"change":965,"percent_change":533,"volume":966,"transactions":9,"vwap":211},"2026-06-03",7.66,7.055,0.01,32974800,{"date":968,"open":969,"high":317,"low":970,"close":293,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":293},"2026-06-02",7.6,7.371,-0.29,-3.78,28153200,{"date":975,"open":976,"high":493,"low":977,"close":327,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":327},"2026-06-01",7.3,7.25,0.64,9.09,23938000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",6.895,7.27,6.88,7.04,0.2,2.92,19208100,{"date":991,"open":800,"high":992,"low":993,"close":820,"change":190,"percent_change":668,"volume":994,"transactions":9,"vwap":820},"2026-05-28",7.02,6.78,14742900,{"date":996,"open":997,"high":799,"low":998,"close":999,"change":45,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",6.82,6.725,6.9,-2.95,32062300,{"date":1003,"open":18,"high":1004,"low":1005,"close":16,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":16},"2026-05-26",7.375,7.065,-0.27,-3.66,22126200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":100,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",7.5,7.58,7.175,7.38,-3.91,25040100,{"date":1018,"open":811,"high":1019,"low":950,"close":327,"change":144,"percent_change":1020,"volume":1021,"transactions":9,"vwap":327},"2026-05-21",7.855,-0.26,24590900,{"date":1023,"open":354,"high":233,"low":1024,"close":493,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":493},"2026-05-20",7.685,-0.53,-6.44,26420400,{"date":1029,"open":1030,"high":421,"low":1031,"close":740,"change":472,"percent_change":1032,"volume":1033,"transactions":9,"vwap":740},"2026-05-19",8.27,8.17,2.88,33733700,{"date":1035,"open":963,"high":1036,"low":385,"close":356,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":356},"2026-05-18",8.165,0.44,5.82,31468000,{"date":1041,"open":1042,"high":250,"low":1013,"close":911,"change":1043,"percent_change":585,"volume":1044,"transactions":9,"vwap":911},"2026-05-15",7.2,0.67,24478500,{"date":1046,"open":1047,"high":1048,"low":835,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-14",6.8,6.96,6.89,0.04,0.58,21872400,{"date":1054,"open":1055,"high":783,"low":25,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",7.1,6.85,-0.39,-5.39,31654400,{"date":1061,"open":800,"high":1062,"low":1047,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",7.579,7.24,0.36,5.23,32139500,{"date":1068,"open":1069,"high":208,"low":1070,"close":985,"change":125,"percent_change":1071,"volume":1072,"transactions":9,"vwap":985},"2026-05-11",7.67,6.735,-7.77,43938500,{"date":1074,"open":1075,"high":1075,"low":1076,"close":197,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":197},"2026-05-08",7.92,7.345,-0.65,-8.01,30543900,{"date":1081,"open":1082,"high":1083,"low":375,"close":428,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":428},"2026-05-07",8.28,8.53,-0.57,-6.57,28841200,{"date":1088,"open":1089,"high":551,"low":1083,"close":749,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":749},"2026-05-06",9.25,-0.44,-4.82,27454000,{"date":1094,"open":553,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",9.125,8.535,9.12,0.16,1.79,21765300,{"date":1102,"open":979,"high":1103,"low":1104,"close":1105,"change":368,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",9.31,8.87,8.96,-0.99,22710200,{"date":1109,"open":564,"high":1110,"low":1111,"close":1112,"change":462,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-01",9.59,8.7,9.05,-4.74,24841100,{"date":1116,"open":1117,"high":1118,"low":554,"close":543,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":543},"2026-04-30",9.98,10.215,-0.46,-4.62,20806400,{"date":1123,"open":1124,"high":1125,"low":572,"close":594,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":594},"2026-04-29",9.83,10.11,0.15,1.53,20118000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1126,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-28",9.86,9.975,9.48,9.81,1.55,13248100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":120,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-27",10.0050001,10.425,9.555,9.66,-1.23,30140100,{"date":1146,"open":586,"high":1147,"low":1148,"close":1149,"change":296,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-24",10.07,9.445,9.78,-1.41,28185100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":583,"change":1157,"percent_change":20,"volume":1158,"transactions":9,"vwap":583},"2026-04-23",9.85,10.16,9.37,0.65,16748300,{"date":1160,"open":1161,"high":1162,"low":27,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-22",9.24,9.355,9.27,-0.04,-0.43,13194300,{"date":1168,"open":510,"high":1169,"low":1105,"close":1103,"change":512,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1103},"2026-04-21",9.36,3.22,10352600,{"date":1173,"open":924,"high":1174,"low":863,"close":500,"change":1064,"percent_change":1175,"volume":1176,"transactions":9,"vwap":500},"2026-04-20",9.2,4.16,18496800,{"date":1178,"open":1179,"high":1180,"low":1030,"close":738,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":738},"2026-04-17",8.89,9.1,-0.56,-6.07,21077300,{"date":1185,"open":27,"high":1186,"low":1187,"close":1188,"change":1126,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-16",9.55,8.99,9.22,1.65,19124700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",10.59,10.8,8.93,9.07,-1.65,-15.39,26120900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-14",11.14,11.32,10.49,10.72,-0.76,-6.62,21703700,{"date":1210,"open":699,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-13",11.725,11.21,11.48,-0.23,-1.96,20031000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":45,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",11.87,12.135,11.615,11.71,-1.76,20166700,{"date":1226,"open":656,"high":1227,"low":1228,"close":1229,"change":658,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-09",12.52,11.701,11.92,-1.49,19798100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",10.65,12.337,12.1,0.24,2.02,19707200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-07",11.89,12.475,11.78,11.86,0.4,3.49,30415700,{"date":1250,"open":1251,"high":1252,"low":616,"close":1253,"change":432,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",10.9,11.83,11.46,4.37,46060600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":719,"volume":1263,"transactions":9,"vwap":1261},"2026-04-02",10.81,11.065,10.47,10.98,1.08,34697200,{"date":1265,"open":595,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",10.305,9.792,9.9,-0.54,-5.17,43802900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-31",11.1,10.334,10.44,-1.06,-9.22,35632200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":687,"change":1285,"percent_change":628,"volume":1286,"transactions":9,"vwap":687},"2026-03-30",10.86,11.69,10.755,0.41,45906100,{"date":1288,"open":626,"high":1289,"low":1290,"close":718,"change":1051,"percent_change":1291,"volume":1292,"transactions":9,"vwap":718},"2026-03-27",11.22,10.645,5.52,48042200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":624,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":624},"2026-03-26",10.02,10.52,9.885,0.7,7.14,23808900,{"date":1302,"open":1110,"high":1303,"low":1304,"close":1134,"change":296,"percent_change":1150,"volume":1305,"transactions":9,"vwap":1134},"2026-03-25",9.845,9.265,39988700,{"date":1307,"open":593,"high":1308,"low":1309,"close":717,"change":120,"percent_change":1310,"volume":1311,"transactions":9,"vwap":717},"2026-03-24",10.309,9.725,-1.19,42580800,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1147,"change":212,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1147},"2026-03-23",10.5,9.8,-6.93,80736900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1157,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-20",10.19,11.0080004,10.15,10.82,6.39,34844400,{"date":1327,"open":1124,"high":575,"low":1124,"close":1328,"change":934,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-19",10.17,6.49,42881900,{"date":1332,"open":1089,"high":1333,"low":1334,"close":1186,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1186},"2026-03-18",9.565,9.08,0.3,3.24,38670800,{"date":1339,"open":1340,"high":1341,"low":1174,"close":1089,"change":658,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1089},"2026-03-17",9.42,9.54,-1.91,45877900,{"date":1345,"open":540,"high":1346,"low":500,"close":1347,"change":45,"percent_change":130,"volume":1348,"transactions":9,"vwap":1347},"2026-03-16",9.47,9.43,34831800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":532,"change":958,"percent_change":1354,"volume":1355,"transactions":9,"vwap":532},"2026-03-13",9.255,9.685,9.21,2.01,37574600,{"date":1357,"open":510,"high":1358,"low":932,"close":564,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":564},"2026-03-12",9.455,0.56,6.3,34885500,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1179,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1179},"2026-03-11",9.15,8.48,-0.4,-4.31,35356400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":144,"percent_change":45,"volume":1375,"transactions":9,"vwap":1374},"2026-03-10",9.145,9.325,8.94,9.29,44169400,{"date":1377,"open":585,"high":1378,"low":1379,"close":1103,"change":1380,"percent_change":1277,"volume":1381,"transactions":9,"vwap":1103},"2026-03-09",10.12,9.17,-0.1,40843700,{"date":1383,"open":554,"high":543,"low":1371,"close":540,"change":1246,"percent_change":1384,"volume":1385,"transactions":9,"vwap":540},"2026-03-06",4.44,44960900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":510,"change":1050,"percent_change":710,"volume":1391,"transactions":9,"vwap":510},"2026-03-05",9.18,9.267,8.865,39596600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":459,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":459},"2026-03-04",9.4,9.535,8.86,-0.68,-7.05,51428100,{"date":1401,"open":1110,"high":594,"low":1346,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-03",9.65,0.5,5.46,42680300,{"date":1407,"open":1408,"high":1124,"low":979,"close":1364,"change":285,"percent_change":201,"volume":1409,"transactions":9,"vwap":1364},"2026-03-02",9.73,48048700,{"date":1411,"open":542,"high":1412,"low":1413,"close":1388,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1388},"2026-02-27",9.375,8.98,0.26,2.91,55468900,{"date":1418,"open":471,"high":875,"low":918,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-26",8.92,0.37,4.33,46040600,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":149,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-25",8.77,8.43,8.55,-3.93,36490700,{"date":1431,"open":1156,"high":1148,"low":864,"close":1432,"change":462,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-24",8.9,-4.81,36427100,{"date":1436,"open":500,"high":1110,"low":510,"close":551,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":551},"2026-02-23",0.52,5.89,33812800,{"date":1441,"open":1413,"high":979,"low":1111,"close":864,"change":389,"percent_change":389,"volume":1442,"transactions":9,"vwap":864},"2026-02-20",30288700,{"date":1444,"open":500,"high":1364,"low":1445,"close":864,"change":144,"percent_change":1214,"volume":1446,"transactions":9,"vwap":864},"2026-02-19",8.675,33632400,{"date":1448,"open":1396,"high":499,"low":876,"close":1449,"change":144,"percent_change":1214,"volume":1450,"transactions":9,"vwap":1449},"2026-02-18",8.85,32394000,{"date":1452,"open":480,"high":1453,"low":1454,"close":1104,"change":357,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1104},"2026-02-17",9.285,8.745,3.26,33784400,{"date":1458,"open":939,"high":1449,"low":1459,"close":924,"change":1460,"percent_change":120,"volume":1461,"transactions":9,"vwap":924},"2026-02-13",8.315,-0.01,39617600,{"date":1463,"open":1464,"high":854,"low":1465,"close":876,"change":758,"percent_change":1466,"volume":1467,"transactions":9,"vwap":876},"2026-02-12",8.08,7.87,5.13,34099400,{"date":1469,"open":1031,"high":728,"low":1019,"close":395,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":395},"2026-02-11",-0.11,-1.33,25978700,{"date":1474,"open":918,"high":1475,"low":1476,"close":405,"change":115,"percent_change":920,"volume":1477,"transactions":9,"vwap":405},"2026-02-10",8.62,8.205,35134600,{"date":1479,"open":1195,"high":1480,"low":729,"close":737,"change":1020,"percent_change":93,"volume":1481,"transactions":9,"vwap":737},"2026-02-09",9.045,31085800,{"date":1483,"open":563,"high":1484,"low":854,"close":1104,"change":1397,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1104},"2026-02-06",9.51,-7.12,33936300,{"date":1488,"open":1186,"high":1489,"low":554,"close":1186,"change":1285,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1186},"2026-02-05",9.97,4.49,26943900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":492,"percent_change":211,"volume":1498,"transactions":9,"vwap":1497},"2026-02-04",8.56,9.415,8.425,9.14,32098500,{"date":1500,"open":1501,"high":1502,"low":740,"close":1503,"change":965,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-03",8.41,8.828,8.51,0.12,33505600,{"date":1507,"open":931,"high":1508,"low":1509,"close":931,"change":814,"percent_change":1510,"volume":1511,"transactions":9,"vwap":931},"2026-02-02",8.775,8.303,4.04,26457100,{"date":1513,"open":727,"high":1514,"low":767,"close":1031,"change":125,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1031},"2026-01-30",8.495,-6.63,37705800,{"date":1518,"open":1519,"high":521,"low":1019,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-29",7.94,8.75,0.55,6.71,31913900,{"date":1525,"open":1031,"high":489,"low":1526,"close":757,"change":389,"percent_change":389,"volume":1527,"transactions":9,"vwap":757},"2026-01-28",7.925,24319900,{"date":1529,"open":747,"high":888,"low":747,"close":757,"change":1098,"percent_change":1530,"volume":1531,"transactions":9,"vwap":757},"2026-01-27",1.99,18560100,{"date":1533,"open":805,"high":1464,"low":805,"close":219,"change":72,"percent_change":1534,"volume":1535,"transactions":9,"vwap":219},"2026-01-26",6.21,22757300,{"date":1537,"open":388,"high":1538,"low":304,"close":250,"change":389,"percent_change":389,"volume":1539,"transactions":9,"vwap":250},"2026-01-23",7.74,27448300,{"date":1541,"open":346,"high":757,"low":911,"close":250,"change":1397,"percent_change":1542,"volume":1543,"transactions":9,"vwap":250},"2026-01-22",-8.24,42046800,{"date":1545,"open":738,"high":482,"low":1546,"close":933,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":933},"2026-01-21",7.965,-0.5,-5.71,36561400,{"date":1551,"open":1552,"high":521,"low":1553,"close":1520,"change":1554,"percent_change":1426,"volume":1555,"transactions":9,"vwap":1520},"2026-01-20",8.38,8.335,0.68,32030900,{"date":1557,"open":1558,"high":220,"low":1559,"close":917,"change":1560,"percent_change":1420,"volume":1561,"transactions":9,"vwap":917},"2026-01-16",8.0050001,7.726,0.03,23709400,{"date":1563,"open":241,"high":1564,"low":364,"close":219,"change":1050,"percent_change":1403,"volume":1565,"transactions":9,"vwap":219},"2026-01-15",8.066,29317300,{"date":1567,"open":221,"high":395,"low":1568,"close":356,"change":1569,"percent_change":1247,"volume":1570,"transactions":9,"vwap":356},"2026-01-14",7.84,0.27,32156200,{"date":1572,"open":388,"high":1568,"low":1573,"close":765,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":765},"2026-01-13",7.575,0.06,0.78,28578200,{"date":1578,"open":1519,"high":1579,"low":1580,"close":1069,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1069},"2026-01-12",8.055,7.485,-0.13,-1.67,31736900,{"date":1585,"open":222,"high":1586,"low":963,"close":1587,"change":637,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-09",8.35,7.8,-4.18,26001500,{"date":1591,"open":460,"high":924,"low":428,"close":1592,"change":658,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",8.14,-2.16,25895600,{"date":1596,"open":220,"high":451,"low":1597,"close":451,"change":318,"percent_change":1598,"volume":1599,"transactions":9,"vwap":451},"2026-01-07",8.05,0.97,24775700,{"date":1601,"open":1602,"high":449,"low":1603,"close":489,"change":934,"percent_change":1592,"volume":1604,"transactions":9,"vwap":489},"2026-01-06",7.795,7.745,31719300,{"date":1606,"open":919,"high":365,"low":211,"close":198,"change":1547,"percent_change":1607,"volume":1608,"transactions":9,"vwap":198},"2026-01-05",-6.16,24227800,{"date":1610,"open":1611,"high":1612,"low":940,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-02",7.44,8.216,8.12,0.39,5.05,31408800,{"date":1618,"open":811,"high":765,"low":1619,"close":765,"change":1098,"percent_change":1620,"volume":1621,"transactions":9,"vwap":765},"2025-12-31",7.49,2.11,20417200,{"date":1623,"open":1624,"high":250,"low":789,"close":250,"change":378,"percent_change":1625,"volume":1626,"transactions":9,"vwap":250},"2025-12-30",7.36,2.44,23584300,{"date":1628,"open":282,"high":211,"low":16,"close":293,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":293},"2025-12-29",-0.2,-2.64,20820300,{"date":1633,"open":976,"high":1634,"low":1635,"close":366,"change":576,"percent_change":1636,"volume":1637,"transactions":9,"vwap":366},"2025-12-26",7.626,7.178,4.4,16733800,{"date":1639,"open":1640,"high":252,"low":1641,"close":984,"change":389,"percent_change":389,"volume":1642,"transactions":9,"vwap":984},"2025-12-24",7.18,7.116,12861300,{"date":1644,"open":292,"high":950,"low":1645,"close":984,"change":21,"percent_change":1646,"volume":1647,"transactions":9,"vwap":984},"2025-12-23",7.09,1.39,20097900,{"date":1649,"open":1299,"high":984,"low":848,"close":305,"change":156,"percent_change":1650,"volume":1651,"transactions":9,"vwap":305},"2025-12-22",-3.24,26493400,{"date":1653,"open":275,"high":969,"low":1654,"close":264,"change":71,"percent_change":1655,"volume":1656,"transactions":9,"vwap":264},"2025-12-19",7.135,0.95,25004400,{"date":1658,"open":847,"high":1659,"low":1645,"close":783,"change":1269,"percent_change":1660,"volume":1661,"transactions":9,"vwap":783},"2025-12-18",7.675,-6.85,29326400,{"date":1663,"open":1664,"high":896,"low":413,"close":365,"change":1665,"percent_change":1497,"volume":1666,"transactions":9,"vwap":365},"2025-12-17",7.265,0.66,35109600,{"date":1668,"open":1587,"high":827,"low":292,"close":210,"change":105,"percent_change":807,"volume":1669,"transactions":9,"vwap":210},"2025-12-16",31868200,{"date":1671,"open":209,"high":747,"low":774,"close":493,"change":1084,"percent_change":1672,"volume":1673,"transactions":9,"vwap":493},"2025-12-15",-6.89,35671400,{"date":1675,"open":1111,"high":932,"low":1613,"close":1030,"change":1119,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1030},"2025-12-12",-5.27,23357400,{"date":1679,"open":471,"high":1187,"low":1680,"close":939,"change":1098,"percent_change":1681,"volume":1682,"transactions":9,"vwap":939},"2025-12-11",8.655,1.87,22956100,{"date":1684,"open":1685,"high":1104,"low":1686,"close":918,"change":156,"percent_change":1687,"volume":1688,"transactions":9,"vwap":918},"2025-12-10",8.78,8.351,-2.72,27788100,{"date":1690,"open":1691,"high":1174,"low":1692,"close":491,"change":1214,"percent_change":1693,"volume":1694,"transactions":9,"vwap":491},"2025-12-09",9.13,8.515,-2.54,27222800,{"date":1696,"open":479,"high":1174,"low":1697,"close":1698,"change":1051,"percent_change":263,"volume":1699,"transactions":9,"vwap":1698},"2025-12-08",8.664,9.04,29805500,{"date":1701,"open":231,"high":1702,"low":451,"close":460,"change":285,"percent_change":149,"volume":1703,"transactions":9,"vwap":460},"2025-12-05",8.587,19555700,{"date":1705,"open":471,"high":553,"low":1706,"close":728,"change":100,"percent_change":1707,"volume":1708,"transactions":9,"vwap":728},"2025-12-04",8.47,-3.41,25497500,{"date":1710,"open":1711,"high":1346,"low":939,"close":520,"change":94,"percent_change":1712,"volume":1713,"transactions":9,"vwap":520},"2025-12-03",9.44,-8.05,20664300,{"date":1715,"open":1133,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":822,"volume":1720,"transactions":9,"vwap":1718},"2025-12-02",9.875,9.23,9.56,0.05,12673900,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1484,"change":1460,"percent_change":1470,"volume":1725,"transactions":9,"vwap":1484},"2025-12-01",9.74,9.367,21639300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":596,"percent_change":659,"volume":1732,"transactions":9,"vwap":1731},"2025-11-28",9.67,9.69,9.39,9.52,7825100,{"date":1734,"open":1735,"high":1378,"low":1736,"close":1728,"change":637,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1728},"2025-11-26",9.79,9.654,-3.4,12675500,{"date":1740,"open":1741,"high":1234,"low":1742,"close":1743,"change":368,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-25",10.27,9.965,10.01,-0.89,10758800,{"date":1747,"open":1748,"high":698,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-24",11.025,9.87,10.1,-1.57,-13.45,13477900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":676,"change":472,"percent_change":1354,"volume":1759,"transactions":9,"vwap":676},"2025-11-21",11.03,12.09,11.01,8413000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":666,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":666},"2025-11-20",10.37,11.456,9.625,0.49,4.47,15020400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":596,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-19",10.83,11.25,10.53,10.95,-1.35,9100900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1274,"change":1285,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1274},"2025-11-18",10.89,11.495,10.7,3.84,11028400,{"date":1784,"open":1785,"high":1771,"low":1786,"close":1787,"change":161,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-17",11.245,9.895,10.69,-2.29,12930400,{"date":1791,"open":1792,"high":1793,"low":1296,"close":614,"change":1581,"percent_change":1794,"volume":1795,"transactions":9,"vwap":614},"2025-11-14",11.945,12.13,-1.17,14550500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-13",10.13,11.31,10.05,11.07,1.31,13.42,12156900,{"date":1806,"open":1807,"high":1808,"low":1163,"close":1809,"change":627,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-12",9.28,9.94,9.76,4.05,12331300,{"date":1813,"open":1730,"high":1814,"low":1163,"close":1815,"change":265,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-11",9.68,9.38,2.4,15659700,{"date":1819,"open":540,"high":1729,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-10",8.95,9.16,-0.71,-7.19,13745500,{"date":1826,"open":1731,"high":606,"low":1731,"close":1749,"change":1827,"percent_change":847,"volume":1828,"transactions":9,"vwap":1749},"2025-11-07",0.69,13398700,{"date":1830,"open":876,"high":1110,"low":1831,"close":1388,"change":1832,"percent_change":848,"volume":1833,"transactions":9,"vwap":1388},"2025-11-06",8.39,0.59,18283300,{"date":1835,"open":510,"high":1346,"low":1836,"close":924,"change":338,"percent_change":1837,"volume":1838,"transactions":9,"vwap":924},"2025-11-05",8.411,-7.93,17094000,{"date":1840,"open":1820,"high":862,"low":1520,"close":554,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":554},"2025-11-04",0.88,10.41,16068000,{"date":1845,"open":925,"high":500,"low":933,"close":1846,"change":1119,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-03",8.45,-5.16,17150300,{"date":1850,"open":551,"high":1346,"low":1104,"close":499,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":499},"2025-10-31",-0.73,-7.57,12199100,{"date":1855,"open":1353,"high":1856,"low":508,"close":532,"change":1857,"percent_change":1340,"volume":1858,"transactions":9,"vwap":532},"2025-10-30",9.647,0.83,12485600,{"date":1860,"open":1425,"high":1371,"low":1680,"close":491,"change":285,"percent_change":637,"volume":1861,"transactions":9,"vwap":491},"2025-10-29",13379000,{"date":1863,"open":1334,"high":1353,"low":876,"close":553,"change":201,"percent_change":1864,"volume":1865,"transactions":9,"vwap":553},"2025-10-28",-3.6,21702000,{"date":1867,"open":1868,"high":1134,"low":1869,"close":1379,"change":668,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1379},"2025-10-27",9.75,8.815,-8.67,19505200,{"date":1873,"open":1133,"high":1874,"low":1453,"close":1875,"change":1157,"percent_change":819,"volume":1876,"transactions":9,"vwap":1875},"2025-10-24",10.185,10.04,19427900,{"date":1878,"open":1787,"high":1879,"low":1815,"close":1730,"change":307,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1730},"2025-10-23",10.96,-4.77,19280600,{"date":1883,"open":1402,"high":1741,"low":1718,"close":1131,"change":378,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1131},"2025-10-22",1.86,10478200,{"date":1887,"open":1186,"high":1888,"low":1394,"close":1814,"change":958,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1814},"2025-10-21",9.705,2,11327400,{"date":1892,"open":1893,"high":1894,"low":1815,"close":1895,"change":637,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-20",9.62,9.77,9.49,-3.46,8861100,{"date":1899,"open":624,"high":1193,"low":1408,"close":1124,"change":1900,"percent_change":463,"volume":1901,"transactions":9,"vwap":1124},"2025-10-17",-0.52,13184700,{"date":1903,"open":1800,"high":1904,"low":1154,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-16",10.68,10.35,0.31,3.09,7661700,{"date":1910,"open":1147,"high":1911,"low":572,"close":1875,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1875},"2025-10-15",10.456,-0.28,-2.71,9372300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":512,"percent_change":907,"volume":1921,"transactions":9,"vwap":1920},"2025-10-14",10.46,10.84,10.105,10.32,10060200,{"date":1923,"open":1780,"high":1924,"low":1489,"close":595,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":595},"2025-10-13",10.88,-1.21,-10.77,9724000,{"date":1929,"open":635,"high":1930,"low":1154,"close":1931,"change":836,"percent_change":593,"volume":1932,"transactions":9,"vwap":1931},"2025-10-10",11.33,11.24,13978000,{"date":1934,"open":562,"high":647,"low":1155,"close":1320,"change":533,"percent_change":1646,"volume":1935,"transactions":9,"vwap":1320},"2025-10-09",7886700,{"date":1937,"open":1750,"high":1787,"low":1938,"close":1800,"change":1020,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1800},"2025-10-08",9.924,-2.52,12955900,{"date":1942,"open":585,"high":1943,"low":1731,"close":1944,"change":1945,"percent_change":895,"volume":1946,"transactions":9,"vwap":1944},"2025-10-07",10.34,10.31,0.82,13751900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1895,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1895},"2025-10-06",10.08,10.285,9.46,-1.13,-10.64,13255600,{"date":1956,"open":1117,"high":1957,"low":1124,"close":647,"change":512,"percent_change":1958,"volume":1959,"transactions":9,"vwap":647},"2025-10-03",11.26,2.81,12358200,{"date":1961,"open":1820,"high":1943,"low":1195,"close":1962,"change":1655,"percent_change":1798,"volume":1963,"transactions":9,"vwap":1962},"2025-10-02",10.33,14743600,{"date":1965,"open":1949,"high":1966,"low":1717,"close":1815,"change":52,"percent_change":1085,"volume":1967,"transactions":9,"vwap":1815},"2025-10-01",10.21,10674100,{"date":1969,"open":1322,"high":1970,"low":1295,"close":1875,"change":801,"percent_change":1547,"volume":1971,"transactions":9,"vwap":1875},"2025-09-30",10.55,8674500,{"date":1973,"open":1875,"high":1974,"low":1868,"close":1975,"change":596,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-29",10.265,10.09,-1.46,7880700,{"date":1979,"open":1980,"high":1931,"low":575,"close":1981,"change":668,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-26",10.87,10.24,-7.83,9067900,{"date":1985,"open":1986,"high":1799,"low":1987,"close":657,"change":1988,"percent_change":854,"volume":1989,"transactions":9,"vwap":657},"2025-09-25",10.58,10.57,0.89,9754000,{"date":1991,"open":1778,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1837,"volume":1996,"transactions":9,"vwap":1994},"2025-09-24",10.93,10.143,10.22,-0.88,9786800,{"date":1998,"open":1999,"high":2000,"low":1905,"close":1274,"change":1285,"percent_change":1781,"volume":2001,"transactions":9,"vwap":1274},"2025-09-23",10.4,11.2,6187400,{"date":2003,"open":706,"high":614,"low":1798,"close":1787,"change":1165,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1787},"2025-09-22",-3.87,7959600,{"date":2007,"open":1930,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-19",11.34,10.914,11.12,-0.49,-4.22,6060100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":667,"change":710,"percent_change":2019,"volume":2020,"transactions":9,"vwap":667},"2025-09-18",11,11.625,10.815,4.03,10398500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":45,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-17",11.68,12.0080004,11.016,11.16,-1.85,10512100,{"date":2030,"open":1244,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-16",11.96,11.28,11.37,-0.67,-5.56,6640700,{"date":2038,"open":2039,"high":2040,"low":1756,"close":2041,"change":414,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-15",11.19,12.535,12.04,-7.1,11301100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":891,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-12",15.02,15.07,12.92,12.96,-14.79,9237400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":913,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-11",17.055,17.29,15.195,15.21,-11.93,6651400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":483,"percent_change":1366,"volume":2066,"transactions":9,"vwap":2065},"2025-09-10",17.02,17.43,16.43,17.27,3512300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":190,"percent_change":637,"volume":2073,"transactions":9,"vwap":2072},"2025-09-09",17.19,17.66,16.98,17.34,1634500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-08",16.61,17.55,16.25,17.4,0.43,2.53,2578400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-05",17.28,17.62,16.45,16.97,-1.31,-7.17,4481700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1547,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-04",18.56,19.07,18.25,18.28,-2.66,1777000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-03",18.65,19.425,17.71,18.78,-0.55,-2.85,3003900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":822,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-02",19.435,19.745,18.895,19.33,2.82,2591300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":985,"volume":2124,"transactions":9,"vwap":2122},"2025-08-29",17.48,19.030001,17.317,18.8,1.21,3525600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-28",17.07,18.13,16.86,17.59,0.35,2.03,2561900,{"date":2135,"open":2071,"high":2136,"low":2137,"close":2138,"change":265,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-27",17.25,16.67,17.24,1.29,2176700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2062,"change":1547,"percent_change":2107,"volume":2146,"transactions":9,"vwap":2062},"2025-08-26",17.74,17.81,17,2116200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-25",18.36,18.76,17.22,17.52,-0.72,-3.95,3116800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-22",20.56,20.85,18.22,18.24,-2.55,-12.27,3780000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":72,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-21",20.53,20.96,20.2,20.79,2.31,1619700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1665,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-20",19.66,21.42,19.44,20.32,3.36,2232800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2175,"change":1043,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2175},"2025-08-19",18.93,19.82,18.409,3.53,1870400,{"date":2189,"open":2190,"high":2175,"low":2191,"close":2192,"change":1269,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-18",19.65,18.875,18.99,-2.76,1266400,{"date":2196,"open":2197,"high":2198,"low":2094,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-15",18.75,19.93,19.53,0.57,3.01,1561000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2205,"change":758,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2205},"2025-08-14",18.96,19.52,18.439,2.27,1984000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1098,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-13",18.3,18.67,17.51,18.54,0.87,2620700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":658,"percent_change":235,"volume":2224,"transactions":9,"vwap":2223},"2025-08-12",17.91,19.24,17.9,18.38,5184700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2094,"change":1952,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2094},"2025-08-11",19.059999,19.14,17.68,-5.74,5719900,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-08",20.73,19.01,19.69,-0.94,-4.56,3786400,{"date":2241,"open":2242,"high":2176,"low":2243,"close":2244,"change":849,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-07",20.97,20.61,20.63,-1.48,2411600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-06",22.65,22.803,20.861,20.94,-1.62,-7.18,2805200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":318,"percent_change":1064,"volume":2262,"transactions":9,"vwap":2261},"2025-08-05",22.51,23.01,22.039,22.56,2506900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-04",22.49,23.42,22.040001,22.48,-1.01,-4.3,2699200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1945,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-01",22.93,24.2,22.52,23.49,3.62,3150600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":828,"volume":2287,"transactions":9,"vwap":2285},"2025-07-31",21.13,22.94,20.925,22.67,1.45,1789300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1906,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-30",20.8,22.18,20.52,21.22,1.48,2336800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1437,"percent_change":731,"volume":2302,"transactions":9,"vwap":2301},"2025-07-29",20.37,21.3,20.34,20.91,2489300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-28",21.39,21.739,19.72,20.39,-1.28,-5.91,3917200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1485,"volume":2319,"transactions":9,"vwap":2317},"2025-07-25",22.8,22.9,20.531,21.67,-1.66,6514300,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-24",22.73,23.89,23.33,3.34,16.71,4078800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1380,"percent_change":1547,"volume":2334,"transactions":9,"vwap":2333},"2025-07-23",20.22,20.49,19.59,19.99,4218800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1165,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-22",20.4,21.393,19.68,20.09,-2.1,2662100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2292,"change":533,"percent_change":1827,"volume":2348,"transactions":9,"vwap":2292},"2025-07-21",19.8,20.71,19.37,1551800,{"date":2350,"open":2351,"high":2352,"low":2330,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-18",21.45,21.49,20.38,-1.38,-6.34,2837600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1906,"percent_change":2286,"volume":2363,"transactions":9,"vwap":2362},"2025-07-17",21.26,22.065001,21.11,21.76,2113200,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2351,"change":2253,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2351},"2025-07-16",22.78,21.2,-7.02,4020000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-15",21.83,23.1,21.62,23.07,0.86,3.87,1924000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2011,"percent_change":1593,"volume":2385,"transactions":9,"vwap":2384},"2025-07-14",22.14,22.82,21.4,22.21,2696400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1900,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-11",23.58,23.86,22.61,22.7,-2.24,2829400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-10",24.91,24.93,23.13,23.22,-2.42,-9.44,3187100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":814,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-09",25.32,26.030001,24.94,25.64,1.3,1611200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":52,"percent_change":1693,"volume":2417,"transactions":9,"vwap":2416},"2025-07-08",25.45,25.9,24.22,25.31,3066800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-07-07",26.36,26.74,25.67,25.97,3.07,13.41,5039600,{"date":2428,"open":2261,"high":2429,"low":2430,"close":2315,"change":71,"percent_change":1906,"volume":2431,"transactions":9,"vwap":2315},"2025-07-03",23.24,22.44,1879800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-02",23.34,24.8,22.63,22.83,-2.5,-9.87,5050900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1625,"percent_change":626,"volume":2447,"transactions":9,"vwap":2446},"2025-07-01",25.68,26.405,24.59,25.33,6175200,{"date":2449,"open":2436,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-06-30",23.030001,21.82,22.89,0.84,3.81,1932500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":357,"percent_change":2139,"volume":2462,"transactions":9,"vwap":2461},"2025-06-27",21.98,22.88,21.31,22.049999,2462000,{"date":2464,"open":2465,"high":2267,"low":2466,"close":2467,"change":224,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-26",21.89,21.09,21.77,1.16,2090400,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":314,"volume":2476,"transactions":9,"vwap":2474},"2025-06-25",19.71,22.36,21.52,1.51,4279000,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":1988,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-24",18.26,20.01,4.65,4037300,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-23",22.12,17.85,19.12,-3.75,-16.4,9744100,{"date":2492,"open":2493,"high":2494,"low":2351,"close":2495,"change":1460,"percent_change":1164,"volume":2496,"transactions":9,"vwap":2495},"2025-06-20",22.11,23.485,22.87,2564800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2459,"change":191,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2459},"2025-06-18",23.6,23.859,21.79,-3.58,2918400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":919,"volume":2511,"transactions":9,"vwap":2509},"2025-06-17",22.42,23.92,22.27,23.73,1.71,2638800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-16",21.74,22.37,21.645,22.02,-0.51,-2.26,2130300,{"date":2522,"open":2275,"high":2523,"low":2524,"close":2525,"change":1744,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-13",24.298,21.405,22.53,-3.8,5573000,{"date":2529,"open":2530,"high":2509,"low":2531,"close":2266,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2266},"2025-06-12",22.91,21.63,1.02,4.55,3790900,{"date":2536,"open":2460,"high":2537,"low":2538,"close":2539,"change":801,"percent_change":37,"volume":2540,"transactions":9,"vwap":2539},"2025-06-11",22.915,21.199,22.4,3174900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-06-10",24.3,24.98,22.2,22.45,-2.88,-11.37,4305900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2446,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2446},"2025-06-09",29.64,30.36,25.145,-2.53,-9.08,6559500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1593,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-06",27.1,28.68,25.69,27.86,-7.2,8056900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-06-05",24.72,31.65,24.46,30.02,6.65,28.46,11396400,{"date":2576,"open":2317,"high":2577,"low":2317,"close":2578,"change":2579,"percent_change":295,"volume":2580,"transactions":9,"vwap":2578},"2025-06-04",23.97,23.37,1.56,3147400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":45,"percent_change":442,"volume":2587,"transactions":9,"vwap":2586},"2025-06-03",21.51,21.954,20.418,21.81,2736700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2517,"change":1246,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2517},"2025-06-02",21.91,23.18,21.37,1.85,2550700,{"date":2596,"open":2167,"high":2597,"low":2598,"close":2374,"change":22,"percent_change":188,"volume":2599,"transactions":9,"vwap":2374},"2025-05-30",21.676,19.629,3854200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":658,"percent_change":1995,"volume":2606,"transactions":9,"vwap":2605},"2025-05-29",19.4,20.46,19.15,20.19,2619200,{"date":2608,"open":2199,"high":2609,"low":2610,"close":2298,"change":1157,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2298},"2025-05-28",20.461,19.514,3.3,2151800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2307,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2307},"2025-05-27",21.75,21.78,19.61,-3.12,-13.66,4768100,{"date":2622,"open":2398,"high":2623,"low":2515,"close":2624,"change":987,"percent_change":1841,"volume":2625,"transactions":9,"vwap":2624},"2025-05-23",23.665,22.84,3314300,{"date":2627,"open":2507,"high":2577,"low":2628,"close":2629,"change":1744,"percent_change":972,"volume":2630,"transactions":9,"vwap":2629},"2025-05-22",21.751,22.64,4829100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2123,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-21",22.25,23.83,21.871,23.53,5.42,3005800,{"date":2640,"open":2501,"high":2641,"low":2642,"close":2643,"change":1214,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-20",22.58,20.855,22.32,-1.02,4331700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1598,"percent_change":1490,"volume":2652,"transactions":9,"vwap":2651},"2025-05-19",23.25,23.61,22.448,22.55,2753600,{"date":2654,"open":2655,"high":2525,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-16",22.030001,21.35,21.58,-0.91,-4.05,3069900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2265,"change":1051,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2265},"2025-05-15",22.85,23.505,22.07,2.65,3998700,{"date":2669,"open":2651,"high":2670,"low":2671,"close":2590,"change":297,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2590},"2025-05-14",23.39,21.56,-8.06,4433700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2634,"change":1693,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2634},"2025-05-13",26.21,26.66,23.23,-9.63,3913000,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-12",25.59,27.82,26.37,-4.14,-13.57,3454300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-05-09",32.38,32.45,28.49,30.51,-3.17,-9.41,4259000,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-08",35.049999,32.4,33.68,-2.22,-6.18,2225900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1006,"percent_change":212,"volume":2712,"transactions":9,"vwap":2711},"2025-05-07",35.79,37.27,35.48,35.9,1561900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1802,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-06",36.78,37.080002,35.56,36.17,3.76,1769200,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-05",33.9,36.26,33.86,34.86,1.6,4.81,1970900,{"date":2731,"open":2725,"high":2732,"low":2733,"close":2734,"change":2318,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-02",35.099998,31.41,33.26,-4.75,2589400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1285,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-01",35.040001,35.080002,32.43,34.92,1.19,2293900,{"date":2746,"open":2740,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-04-30",37.039001,34.02,34.51,2.2,6.81,2719200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2270,"volume":2760,"transactions":9,"vwap":2758},"2025-04-29",33.92,35.28,32.049999,32.31,-1.45,2433700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1214,"percent_change":1397,"volume":2767,"transactions":9,"vwap":2766},"2025-04-28",32.95,36.97,31.64,33.76,4367500,{"date":180,"open":2769,"high":176,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},41.57,33.39,33.99,-7.58,-18.23,5825400]