[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSL":3,"homepage-market-summary":26,"stock-historical-TSL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSL","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 1.25x Long TSLA  Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.29,14.35,14.5099,14.15,14.4313,-0.1413,-0.98,247865.815894,21.31,10.73,818394.8496427172,33.6,1045,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},9.98,704259,257054507.260322,27.93,"2025-04-25",[179,182,192,202,213,223,234,244,254,265,276,286,297,306,316,326,335,346,356,366,377,388,397,406,415,425,435,445,455,466,476,484,495,504,514,525,536,547,557,568,579,589,600,611,622,632,643,654,665,676,686,697,708,718,728,737,748,758,769,779,789,800,809,818,827,836,845,853,862,870,878,887,895,902,911,920,927,936,944,951,959,967,975,982,991,999,1008,1015,1023,1031,1040,1048,1056,1065,1074,1083,1090,1097,1105,1111,1119,1128,1137,1146,1154,1162,1170,1177,1184,1191,1198,1205,1213,1220,1227,1234,1240,1247,1254,1261,1266,1273,1279,1285,1293,1299,1305,1311,1319,1326,1332,1340,1347,1351,1356,1364,1372,1379,1386,1390,1395,1403,1411,1419,1426,1433,1439,1446,1451,1458,1465,1473,1481,1487,1494,1501,1508,1515,1521,1527,1531,1536,1542,1548,1556,1562,1569,1575,1582,1586,1594,1600,1606,1613,1621,1629,1635,1641,1648,1655,1661,1666,1674,1681,1689,1696,1701,1708,1712,1717,1725,1731,1738,1746,1755,1763,1771,1779,1787,1793,1802,1810,1818,1826,1834,1842,1849,1857,1864,1870,1876,1883,1889,1897,1901,1908,1914,1920,1927,1933,1938,1942,1946,1950,1955,1962,1968,1975,1982,1989,1996,2004,2012,2019,2026,2034,2038,2045,2054,2059,2066,2072,2078,2085,2090,2097,2104,2109,2114,2120,2124,2130,2138,2146,2152,2157,2163,2167,2172,2176,2181,2188,2194,2202,2207,2212,2218,2225,2232,2237,2242,2249,2253,2258,2263,2268,2273,2278,2284,2291,2297,2304,2310,2317,2325,2331,2337,2342,2345,2349,2355,2360,2363,2368,2375,2382,2389,2397,2405,2412,2414,2418,2424,2430,2438,2443,2449,2454,2458,2463,2470,2475,2481,2487,2493,2501,2508,2515,2518,2523,2529,2534,2538,2544,2549,2554,2560,2564,2570,2574,2578,2583,2589,2592,2598,2605,2610,2617,2621,2626,2630,2636,2639,2642,2650,2655,2660,2663,2666,2672,2677,2683,2688,2694,2699,2706,2711,2718,2724,2730,2735,2741,2747,2752,2757],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},2182,14.2602,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",14.42,14.4899,14.37,0.0813,0.57,147117.720628,1532,14.432,{"date":193,"open":194,"high":195,"low":196,"close":14,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",13.81,14.47,13.73,0.38,2.72,331737.412764,2650,14.2791,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",13.47,14.14,13.45,13.97,0.7722,5.85,521266.0363,3963,13.9682,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":42,"volume":220,"transactions":221,"vwap":222},"2026-10-01",13.27,13.44,13.19,13.1978,-0.0272,195437.8531,2446,13.3192,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",13.08,13.24,12.83,13.225,0.077,0.59,210134.620678,2053,13.0488,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",13.405,13.1,13.148,-0.214,-1.6,162840.9506,1802,13.1866,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",13.9,13.33,13.362,-0.6897,-4.91,175631.853115,2386,13.5566,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",14.68,14.74,13.84,14.0517,-0.2883,-2.01,649770.480009,4097,14.1558,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",14.31,14.57,14.23,14.34,-0.0875,-0.61,347452.492967,2379,14.3534,{"date":277,"open":278,"high":257,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",14.44,14.32,14.4275,0.0344,0.24,299811.133698,2953,14.4794,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",14.385,14.445,14.1,14.3931,0.1821,1.28,365793.084672,2623,14.3301,{"date":298,"open":299,"high":270,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",14.03,14.211,0.505,3.68,574764.3,3341,14.1807,{"date":307,"open":207,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",14,13.54,13.706,-0.0851,-0.62,666172.3262,4673,13.7214,{"date":317,"open":318,"high":16,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",13.85,13.65,13.7911,0.396,2.96,521988.717175,4026,13.8594,{"date":327,"open":328,"high":329,"low":215,"close":330,"change":331,"percent_change":69,"volume":332,"transactions":333,"vwap":334},"2026-09-16",13.37,13.72,13.3951,0.0629,445783.936148,3507,13.5068,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",13.42,13.6,13.23,13.3322,-0.1278,-0.95,648312.184131,5191,13.4424,{"date":347,"open":348,"high":349,"low":328,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",13.5,13.83,13.46,-0.2959,-2.15,337777.834396,3104,13.5507,{"date":357,"open":358,"high":246,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",13.66,13.59,13.7559,0.0853,0.62,494129.17826,4131,13.7525,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",13.57,13.94,13.41,13.6706,-0.2126,-1.53,433196.8402,3352,13.7607,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",13.91,14.22,13.86,13.8832,-0.0068,-0.05,484599.060924,3170,13.9761,{"date":389,"open":328,"high":207,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",13.32,13.89,0.67,5.07,643427.249414,3659,13.7336,{"date":398,"open":338,"high":329,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",13.11,13.22,-1.08,-7.55,879306.813936,4379,13.306,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":84,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",13.82,14.65,14.3,6.8,936545.161065,6160,14.3638,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",13.55,13.07,13.39,0.0455,0.34,473968.9774,2530,13.2605,{"date":426,"open":338,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",13.63,13.205,13.3445,-0.5746,-4.13,576345.77753,2620,13.4021,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",12.96,13.95,13.9191,0.8991,6.91,801444.787887,3914,13.7174,{"date":446,"open":419,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",13.48,12.86,13.02,-0.2838,-2.13,227893.985191,1945,13.1621,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",12.88,13.345,12.87,13.3038,0.4135,3.21,430815.123517,2826,13.1908,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":240,"volume":473,"transactions":474,"vwap":475},"2026-08-26",12.84,13.1799,12.74,12.8903,-0.2097,354962.596542,1937,12.89,{"date":477,"open":418,"high":370,"low":478,"close":237,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",13.06,0.06,0.46,338268.618773,2264,13.1835,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",13.69,13.7,13.01,13.04,-0.6648,-4.85,417351.367691,2214,13.2492,{"date":496,"open":418,"high":381,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",12.99,13.7048,0.8348,6.49,718244.673006,3835,13.603,{"date":505,"open":506,"high":507,"low":508,"close":459,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",12.93,12.97,12.595,-0.2917,-2.22,387485.57913,3065,12.7912,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",12.56,13.175,12.44,13.1617,0.6717,5.38,508387.267395,2875,12.8743,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",12.3,12.66,12.25,12.49,-0.1271,-1.01,306184.466021,2647,12.4965,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",12.69,12.895,12.525,12.6171,-0.1429,-1.12,502036.746997,2766,12.7406,{"date":548,"open":549,"high":550,"low":518,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",12.78,13.155,12.76,0.1127,0.89,590042.545416,3287,12.7601,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",12.08,12.71,11.98,12.6473,0.5688,4.71,352716.962118,2836,12.3838,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",12.41,12.43,11.9,12.0785,-0.2343,-1.9,395350.654429,2627,12.0327,{"date":580,"open":527,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",12.47,12.17,12.3128,0.08,0.65,349574.655405,2400,12.3253,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",12.04,12.28,12.025,12.2328,0.098,0.81,500285.899358,2421,12.172,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",11.85,12.35,11.795,12.1348,0.4132,3.53,417511.04241,2095,12.0855,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",11.59,11.87,11.55,11.7216,-0.1005,-0.85,436724.1942,2117,11.7456,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":510,"volume":629,"transactions":630,"vwap":631},"2026-08-05",11.89,12.05,11.76,11.8221,-0.2679,380949.310169,2276,11.8833,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",11.92,12.18,11.78,12.09,0.25,2.11,338373.334302,2652,11.9607,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",11.35,11.94,11.31,11.84,0.4763,4.19,723775.99042,3617,11.7245,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",11.27,11.53,10.96,11.3637,0.1737,1.55,687655.98341,2906,11.1999,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",10.935,11.329,10.92,11.19,0.4266,3.96,739514.40242,3157,11.154,{"date":677,"open":678,"high":679,"low":22,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",11.18,11.22,10.7634,-0.3932,-3.52,422624.804655,2283,10.9524,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",11.095,11.34,10.88,11.1566,-0.1034,-0.92,536392.003534,2463,11.1002,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",11.42,11.6,11.0401,11.26,-0.17,-1.49,566422.9782,3456,11.2542,{"date":709,"open":636,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",11.8888,11.15,11.43,-0.29,-2.47,843108.856029,4676,11.3848,{"date":719,"open":549,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",12.81,11.56,11.72,-2.67,-18.55,1083585.187471,6365,12.1864,{"date":729,"open":730,"high":409,"low":267,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",14.43,14.39,-0.2159,-1.48,361054.106345,2884,14.4181,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",14.195,14.84,14.18,14.6059,0.4485,3.17,493033.79726,5532,14.5922,{"date":749,"open":750,"high":751,"low":205,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",14.89,14.91,14.1574,-0.5676,-3.85,431672.753697,5431,14.3678,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-17",14.71,14.92,14.53,14.725,-0.475,-3.12,364375.626514,7307,14.7263,{"date":770,"open":771,"high":772,"low":761,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-16",15.22,15.39,15.2,-0.14,-0.91,406929.272963,7865,15.1675,{"date":780,"open":781,"high":782,"low":773,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-15",15.73,15.89,15.34,-0.11,-0.71,403740.63966,6174,15.4667,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-14",15.6,15.74,15.385,15.45,0.0751,0.49,377666.375071,4932,15.5116,{"date":801,"open":802,"high":802,"low":771,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-13",15.87,15.3749,-0.6281,-3.92,503072.861512,6056,15.389,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",16.23,16.27,15.78,16.0030003,0.043,0.27,702200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",15.315,16.02,15.24,15.96,0.61,3.97,552700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",15.59,15.61,15.185,15.35,-0.44,-2.79,637400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",16.485,16.61,15.745,15.79,-0.837,-5.03,705300,{"date":846,"open":847,"high":848,"low":771,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",15.53,16.63,16.627,1.267,8.25,423300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",17.01,17.24,15.15,15.36,-1.57,-9.27,797600,{"date":863,"open":864,"high":865,"low":839,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",16.75,17.305,16.93,0.23,1.38,998100,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",15.975,16.89,16.7,0.42,2.58,961500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",14.77,16.33,14.72,16.28,1.546,10.49,1203300,{"date":888,"open":889,"high":890,"low":741,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",14.24,15.095,14.734,0.244,1.68,1003900,{"date":896,"open":897,"high":256,"low":270,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",14.48,14.49,-0.033,-0.23,481700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",14.73,14.95,14.41,14.523,-0.297,-2,447300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",15.31,15.32,14.7,14.82,-1.14,-7.14,432600,{"date":921,"open":922,"high":923,"low":922,"close":823,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":823},"2026-06-22",15.47,16.44,0.182,1.15,1266500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",15.66,15.84,14.98,15.778,0.218,1.4,993400,{"date":937,"open":841,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",16.01,15.44,15.56,-0.4,-2.51,822100,{"date":945,"open":946,"high":947,"low":841,"close":823,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":823},"2026-06-16",15.92,16.34,-0.33,-2.03,840700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":867,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-15",16.35,16.47,16.09,16.29,1.43,1388900,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-06-12",15.7,16.059999,15.1,0.35,2.23,1303800,{"date":968,"open":857,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",15.99,14.8,15.71,0.834,5.61,1049800,{"date":976,"open":913,"high":791,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",14.78,14.876,-0.721,-4.62,963700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",16.295,16.665,14.99,15.597,-0.613,-3.78,1016100,{"date":992,"open":829,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",16.38,15.52,16.21,0.881,5.75,792700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",16.81,16.99,15.21,15.329,-1.361,-8.15,569200,{"date":1009,"open":1010,"high":1011,"low":848,"close":1012,"change":1013,"percent_change":733,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",16.77,17.07,16.69,-0.251,387900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":784,"volume":1022,"transactions":9,"vwap":1020},"2026-06-03",16.67,17.445,16.59,16.941,-0.019,722500,{"date":1024,"open":1025,"high":1026,"low":954,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",16.68,16.98,16.96,0.4,2.42,804300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",17.14,17.26,16.55,16.56,-1.014,-5.77,581900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1039,"transactions":9,"vwap":1045},"2026-05-29",17.78,17.83,17.2,17.574,-0.324,-1.81,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":584,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-28",17.71,17.99,17.615,17.898,0.45,474000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",17.945,18.07,17.58,17.818,0.358,2.05,906000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",17.33,17.54,17.11,17.46,0.373,2.18,890900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",16.95,17.365,16.83,17.087,0.387,2.32,627900,{"date":1084,"open":1085,"high":1033,"low":1086,"close":874,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":874},"2026-05-21",16.91,16.45,0.02,0.12,811000,{"date":1091,"open":1092,"high":1025,"low":1093,"close":1025,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1025},"2026-05-20",16.17,16.14,0.666,4.16,808600,{"date":1098,"open":946,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",16.08,15.5,16.014,-0.286,-1.75,719100,{"date":1106,"open":864,"high":1107,"low":1099,"close":1108,"change":312,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-18",16.86,16.3,-3.66,1260900,{"date":1112,"open":1113,"high":1114,"low":1085,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",17.49,17.52,16.92,-1.09,-6.05,665000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",18.15,18.435,17.9,18.01,-0.09,-0.5,635800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",17.65,18.51,17.34,18.1,0.6,3.43,1344800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",17.93,18.22,16.94,17.5,-0.587,-3.25,1508600,{"date":1147,"open":1026,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-11",18.3,16.675,18.087,0.817,4.73,1784300,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",16.71,17.39,17.27,0.82,4.98,1506700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1086,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1086},"2026-05-07",16.25,16.64,15.97,0.66,4.18,1295400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":841,"change":480,"percent_change":1175,"volume":1176,"transactions":9,"vwap":841},"2026-05-06",15.13,15.93,15.12,3,854100,{"date":1178,"open":1179,"high":823,"low":914,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-05",15.615,15.33,-0.16,-1.03,1228400,{"date":1185,"open":1180,"high":1186,"low":1174,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",15.58,15.49,0.09,0.58,1895000,{"date":1192,"open":1193,"high":792,"low":1194,"close":1195,"change":480,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-01",14.96,14.86,15.4,3.08,1465000,{"date":1199,"open":1200,"high":963,"low":267,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-30",14.51,14.94,0.41,2.82,1102600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":762,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":762},"2026-04-29",14.67,14.695,14.4,-0.15,-1.02,968900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":256,"change":117,"percent_change":1218,"volume":1219,"transactions":9,"vwap":256},"2026-04-28",14.58,14.995,14.55,-0.81,1192800,{"date":1221,"open":1222,"high":751,"low":1223,"close":970,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":970},"2026-04-27",14.46,14.105,0.1,0.68,1103400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":915,"change":1232,"percent_change":553,"volume":1233,"transactions":9,"vwap":915},"2026-04-24",14.54,15.015,14.45,0.13,2255400,{"date":1235,"open":1236,"high":857,"low":1237,"close":268,"change":163,"percent_change":1238,"volume":1239,"transactions":9,"vwap":268},"2026-04-23",14.64,14.33,-4.52,2791600,{"date":1241,"open":1242,"high":994,"low":1243,"close":1244,"change":1245,"percent_change":421,"volume":1246,"transactions":9,"vwap":1244},"2026-04-22",15.28,15.17,15.26,0.052,516500,{"date":1248,"open":1187,"high":1186,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",15.16,15.208,-0.302,-1.95,1048900,{"date":1255,"open":969,"high":1256,"low":914,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-20",16.2,15.51,-0.41,-2.58,1244900,{"date":1262,"open":1263,"high":881,"low":922,"close":946,"change":824,"percent_change":1264,"volume":1265,"transactions":9,"vwap":946},"2026-04-17",15.67,3.98,2187300,{"date":1267,"open":1268,"high":1269,"low":986,"close":913,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":913},"2026-04-16",15.57,15.585,-0.19,-1.23,1438000,{"date":1274,"open":13,"high":1179,"low":1275,"close":1100,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1100},"2026-04-15",14.08,1.36,9.62,2098000,{"date":1280,"open":194,"high":410,"low":1281,"close":205,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":205},"2026-04-14",13.71,0.56,4.12,871600,{"date":1286,"open":216,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",13.75,13.4,13.58,0.17,1.27,1137700,{"date":1294,"open":1295,"high":206,"low":399,"close":370,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":370},"2026-04-10",13.25,0.15,1.13,2378200,{"date":1300,"open":1301,"high":236,"low":1302,"close":1303,"change":1088,"percent_change":84,"volume":1304,"transactions":9,"vwap":1303},"2026-04-09",13.16,12.85,13.26,2237800,{"date":1306,"open":290,"high":1307,"low":507,"close":1308,"change":1210,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-08",14.12,13.14,-1.13,1534900,{"date":1312,"open":1313,"high":328,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-07",13.3,12.845,13.29,-0.31,-2.28,2592400,{"date":1320,"open":1321,"high":267,"low":1322,"close":338,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":338},"2026-04-06",14.07,13.295,-0.37,-2.65,2412100,{"date":1327,"open":1328,"high":1231,"low":379,"close":207,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":207},"2026-04-02",14.21,-1.04,-6.93,2464400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":69,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-01",14.87,15.09,14.66,15.01,3.23,1296100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1229,"change":1345,"percent_change":997,"volume":1346,"transactions":9,"vwap":1229},"2026-03-31",14.05,14.61,14.04,0.79,1986700,{"date":1348,"open":13,"high":410,"low":338,"close":1287,"change":112,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1287},"2026-03-30",-2.27,1767700,{"date":1352,"open":278,"high":278,"low":438,"close":1321,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1321},"2026-03-27",-0.501,-3.44,1043700,{"date":1357,"open":1335,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",15.18,14.56,14.571,-0.679,-4.45,764800,{"date":1365,"open":1366,"high":1367,"low":771,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-25",15.42,15.76,15.25,0.14,0.93,901300,{"date":1373,"open":1374,"high":1180,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-24",14.79,15.11,0.11,0.73,2164900,{"date":1380,"open":1381,"high":771,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",14.63,15,0.63,4.38,1013300,{"date":1387,"open":905,"high":905,"low":380,"close":186,"change":312,"percent_change":1388,"volume":1389,"transactions":9,"vwap":186},"2026-03-20",-4.14,1440400,{"date":1391,"open":1392,"high":1392,"low":761,"close":986,"change":312,"percent_change":1393,"volume":1394,"transactions":9,"vwap":986},"2026-03-19",15.3,-3.97,2005000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":830,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":830},"2026-03-18",15.94,16.12,15.595,-0.306,-1.92,800700,{"date":1404,"open":792,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-17",15.985,15.65,15.916,0.166,1.05,1531500,{"date":1412,"open":792,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-16",16.16,15.705,15.75,0.2,1.29,1775500,{"date":1420,"open":1397,"high":1421,"low":1422,"close":1423,"change":42,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-13",15.98,15.48,15.55,-1.33,888400,{"date":1427,"open":883,"high":1428,"low":1429,"close":1367,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1367},"2026-03-12",16.315,15.723,-0.615,-3.76,1042900,{"date":1434,"open":1093,"high":1001,"low":1093,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-11",16.375,0.425,2.66,1581500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1087,"percent_change":1232,"volume":1445,"transactions":9,"vwap":1444},"2026-03-10",16.084999,16.32,15.91,15.95,1540300,{"date":1447,"open":1423,"high":1448,"low":67,"close":1173,"change":584,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1173},"2026-03-09",16.07,0.5,1194400,{"date":1452,"open":802,"high":1453,"low":971,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",16.11,15.85,-0.436,-2.68,888000,{"date":1459,"open":962,"high":1460,"low":1421,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-05",16.405,16.286,-0.011,-0.07,621200,{"date":1466,"open":1467,"high":1468,"low":813,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-04",15.86,16.42,16.297,0.657,4.2,832400,{"date":1474,"open":792,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-03",15.8,15.29,15.64,-0.53,-3.28,2102800,{"date":1482,"open":1483,"high":1484,"low":1366,"close":1092,"change":1485,"percent_change":1416,"volume":1486,"transactions":9,"vwap":1092},"2026-03-02",15.535,16.245,0.033,1467200,{"date":1488,"open":1453,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":575,"volume":1493,"transactions":9,"vwap":1491},"2026-02-27",16.37,15.921,16.137,-0.313,1089000,{"date":1495,"open":1496,"high":1497,"low":995,"close":1086,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1086},"2026-02-26",16.78,16.85,-0.444,-2.63,959600,{"date":1502,"open":985,"high":1503,"low":985,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-25",17.040001,16.894,0.39,2.36,688400,{"date":1509,"open":969,"high":1510,"low":946,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-24",16.57,16.504,0.484,3.02,1193800,{"date":1516,"open":923,"high":923,"low":1517,"close":821,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":821},"2026-02-23",15.735,-0.606,-3.64,1125800,{"date":1522,"open":1523,"high":1010,"low":881,"close":1524,"change":1525,"percent_change":141,"volume":1526,"transactions":9,"vwap":1524},"2026-02-20",16.41,16.626,-0.004,554300,{"date":1528,"open":1435,"high":1529,"low":1164,"close":848,"change":1087,"percent_change":1088,"volume":1530,"transactions":9,"vwap":848},"2026-02-19",16.8,661000,{"date":1532,"open":1510,"high":873,"low":1533,"close":839,"change":1534,"percent_change":282,"volume":1535,"transactions":9,"vwap":839},"2026-02-18",16.54,0.04,1171500,{"date":1537,"open":1538,"high":1539,"low":1448,"close":1510,"change":146,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1510},"2026-02-17",16.66,16.73,-2.07,1229500,{"date":1543,"open":1156,"high":1544,"low":1545,"close":1115,"change":1546,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1115},"2026-02-13",17.25,16.6,0,1127500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1115,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1115},"2026-02-12",17.57,17.88,16.76,-0.56,-3.2,1413700,{"date":1557,"open":1558,"high":1551,"low":1011,"close":1559,"change":1232,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-11",17.53,17.48,0.75,662300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1202,"percent_change":1029,"volume":1568,"transactions":9,"vwap":1567},"2026-02-10",16.97,17.43,16.925,17.35,818700,{"date":1570,"open":1036,"high":1571,"low":923,"close":1141,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1141},"2026-02-09",17.125,0.32,1.93,985400,{"date":1576,"open":1099,"high":1577,"low":1166,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",16.79,16.62,0.69,4.33,992100,{"date":1583,"open":1173,"high":1413,"low":794,"close":1173,"change":1584,"percent_change":1499,"volume":1585,"transactions":9,"vwap":1173},"2026-02-05",-0.43,1281700,{"date":1587,"open":1571,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",17.285,16.045,16.36,-0.823,-4.79,871400,{"date":1595,"open":1034,"high":1114,"low":1496,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-03",17.183,-0.007,-0.04,1533300,{"date":1601,"open":1033,"high":1602,"low":1001,"close":1603,"change":833,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-02",17.455,17.19,-2.5,893800,{"date":1607,"open":1608,"high":1609,"low":856,"close":1610,"change":1225,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-30",17.41,18.105,17.63,4.01,1303900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1076,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1076},"2026-01-29",18.030001,18.08,16.84,-0.74,-4.18,939600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":703,"volume":1628,"transactions":9,"vwap":1626},"2026-01-28",17.68,18.035,17.635,17.69,-0.03,712600,{"date":1630,"open":1051,"high":1051,"low":1631,"close":1632,"change":1633,"percent_change":532,"volume":1634,"transactions":9,"vwap":1632},"2026-01-27",17.66,17.72,-0.18,617800,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1123,"change":1639,"percent_change":1431,"volume":1640,"transactions":9,"vwap":1123},"2026-01-26",18.42,17.85,-0.7,721100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1598,"percent_change":42,"volume":1647,"transactions":9,"vwap":1646},"2026-01-23",18.515,18.775,18.36,18.6,801900,{"date":1649,"open":1650,"high":1651,"low":1042,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-22",17.86,18.64,0.92,5.19,843500,{"date":1656,"open":1657,"high":1658,"low":1033,"close":1632,"change":1383,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1632},"2026-01-21",17.18,18.045,3.69,950200,{"date":1662,"open":1610,"high":1623,"low":855,"close":1663,"change":342,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-20",17.09,-5.27,719400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":384,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-16",18.16,18.52,17.92,18.040001,-0.28,536000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1598,"percent_change":34,"volume":1680,"transactions":9,"vwap":1679},"2026-01-15",18.225,18.43,18.055,18.09,521900,{"date":1682,"open":1683,"high":1684,"low":1551,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-14",18.27,18.37,18.13,-0.42,-2.26,739900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1125,"percent_change":102,"volume":1695,"transactions":9,"vwap":1694},"2026-01-13",18.68,18.79,18.39,18.55,494400,{"date":1697,"open":1668,"high":1698,"low":1059,"close":1651,"change":1416,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1651},"2026-01-12",18.91,1.08,752400,{"date":1702,"open":1703,"high":1704,"low":1050,"close":1705,"change":1706,"percent_change":1707,"volume":1039,"transactions":9,"vwap":1705},"2026-01-09",17.955,18.62,18.44,0.485,2.7,{"date":1709,"open":1550,"high":1124,"low":1157,"close":1703,"change":1710,"percent_change":1291,"volume":1711,"transactions":9,"vwap":1703},"2026-01-08",0.225,571600,{"date":1713,"open":1670,"high":1616,"low":1632,"close":1714,"change":1125,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-07",17.73,-0.51,563000,{"date":1718,"open":1719,"high":1694,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-06",18.5,17.602,17.82,-0.97,-5.16,910400,{"date":1726,"open":1727,"high":1728,"low":1705,"close":1692,"change":1579,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1692},"2026-01-05",18.54,19.09,3.81,508800,{"date":1732,"open":1728,"high":1733,"low":1734,"close":1133,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1133},"2026-01-02",19.12,17.95,-0.6,-3.21,709000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":158,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-31",18.99,19.049999,18.69,18.7,-1.32,695700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-30",19.24,19.4,18.945,18.95,-0.27,-1.4,535100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1388,"volume":1762,"transactions":9,"vwap":1760},"2025-12-29",19.7,19.72,19.21,19.22,-0.83,327400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1553,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-26",20.56,20.78,19.99,20.049999,-2.72,530600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":384,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",20.74,20.84,20.15,20.61,-0.01,234900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":703,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-23",20.83,20.94,20.47,20.62,-0.82,620200,{"date":1788,"open":1789,"high":21,"low":1784,"close":1790,"change":1202,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-22",20.82,20.79,2.01,484300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-19",20.73,20.86,20.040001,20.38,-0.13,-0.63,469900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1384,"volume":1809,"transactions":9,"vwap":1807},"2025-12-18",20.22,20.89,20.014999,20.51,0.86,853600,{"date":1811,"open":1773,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-17",21.07,19.61,19.65,-1.2,-5.76,659200,{"date":1819,"open":1820,"high":1821,"low":1814,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-16",19.92,20.955,20.85,0.77,3.83,621600,{"date":1827,"open":1828,"high":1829,"low":1758,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-15",19.78,20.43,20.08,0.866,4.51,575600,{"date":1835,"open":1742,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-12",19.43,18.35,19.214,0.584,3.13,887100,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":62,"volume":1848,"transactions":9,"vwap":1846},"2025-12-11",18.73,18.29,18.63,-0.244,676600,{"date":1850,"open":1851,"high":1733,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-10",18.58,18.46,18.874,0.334,1.8,365100,{"date":1858,"open":1859,"high":1860,"low":1133,"close":1727,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1727},"2025-12-09",18.14,18.87,0.29,1.59,375900,{"date":1865,"open":1691,"high":1691,"low":1615,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-08",18.25,-0.8,-4.2,583500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1741,"change":1087,"percent_change":1376,"volume":1875,"transactions":9,"vwap":1741},"2025-12-05",18.98,19.23,18.897,261200,{"date":1877,"open":1878,"high":1879,"low":1851,"close":1880,"change":1505,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-04",18.76,19.040001,19.030001,2.09,629000,{"date":1884,"open":1885,"high":1691,"low":1638,"close":1651,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1651},"2025-12-03",17.87,0.913,5.15,509500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":97,"volume":1896,"transactions":9,"vwap":1894},"2025-12-02",17.8,18.11,17.37,17.727,-0.053,550800,{"date":1898,"open":1558,"high":1734,"low":1558,"close":1042,"change":1899,"percent_change":479,"volume":1900,"transactions":9,"vwap":1042},"2025-12-01",0.01,624200,{"date":1902,"open":1903,"high":1904,"low":1550,"close":1905,"change":1290,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-28",17.6,17.91,17.77,0.97,320600,{"date":1909,"open":1910,"high":1911,"low":1069,"close":1903,"change":197,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1903},"2025-11-26",17.47,17.61,2.21,858500,{"date":1915,"open":1027,"high":1916,"low":1035,"close":1917,"change":1188,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-25",17.28,17.22,0.53,430700,{"date":1921,"open":1922,"high":1132,"low":953,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-24",16.39,17.13,1.32,8.35,681500,{"date":1928,"open":947,"high":1489,"low":939,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-21",15.81,-0.2,-1.25,722900,{"date":1934,"open":1011,"high":1714,"low":1935,"close":938,"change":1936,"percent_change":834,"volume":1937,"transactions":9,"vwap":938},"2025-11-20",16.007,-0.46,723300,{"date":1939,"open":1510,"high":1940,"low":1256,"close":954,"change":1296,"percent_change":1652,"volume":1941,"transactions":9,"vwap":954},"2025-11-19",16.855,388000,{"date":1943,"open":1533,"high":1156,"low":1444,"close":1442,"change":1258,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1442},"2025-11-18",-2.45,244100,{"date":1947,"open":811,"high":1070,"low":811,"close":1539,"change":867,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1539},"2025-11-17",1.39,359700,{"date":1951,"open":940,"high":873,"low":1952,"close":1953,"change":1224,"percent_change":824,"volume":1954,"transactions":9,"vwap":1953},"2025-11-14",15.43,16.5,839200,{"date":1956,"open":1113,"high":1113,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-13",16.105,16.4,-1.46,-8.17,410000,{"date":1963,"open":1964,"high":1964,"low":1631,"close":1650,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1650},"2025-11-12",18.48,-0.47,-2.56,448700,{"date":1969,"open":1970,"high":1964,"low":1971,"close":1972,"change":97,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-11",18.21,17.96,18.33,-1.61,376500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1846,"change":1159,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1846},"2025-11-10",18.34,18.84,18,4.6,669900,{"date":1983,"open":1970,"high":1984,"low":1565,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-07",18.23,17.81,-0.89,-4.76,667400,{"date":1990,"open":1991,"high":1992,"low":1892,"close":1743,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1743},"2025-11-06",19.53,19.81,-0.86,-4.4,1493300,{"date":1997,"open":1998,"high":1999,"low":1677,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-05",19.01,19.73,19.56,0.951,5.11,290800,{"date":2005,"open":2006,"high":2007,"low":1851,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-04",19.16,19.45,18.609,-1.261,-6.35,569600,{"date":2013,"open":1748,"high":2014,"low":2015,"close":2016,"change":1383,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-03",20.165,19.155,19.87,3.27,328300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1748,"change":2024,"percent_change":1832,"volume":2025,"transactions":9,"vwap":1748},"2025-10-31",18.78,19.315,18.59,0.83,385400,{"date":2027,"open":1872,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-30",19.2,18.375,18.41,-1.16,-5.93,399700,{"date":2035,"open":1813,"high":1999,"low":1728,"close":2036,"change":1188,"percent_change":480,"volume":2037,"transactions":9,"vwap":2036},"2025-10-29",19.57,686200,{"date":2039,"open":2006,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1912,"volume":2044,"transactions":9,"vwap":2042},"2025-10-28",19.82,19.02,19.48,0.422,877000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-27",18.45,19.465,18.38,19.058001,0.978,5.41,1263400,{"date":2055,"open":1692,"high":1740,"low":2056,"close":1616,"change":1218,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1616},"2025-10-24",17.905,-4.29,954200,{"date":2060,"open":2061,"high":2062,"low":1663,"close":2063,"change":2064,"percent_change":1175,"volume":2065,"transactions":9,"vwap":2063},"2025-10-23",17.44,18.915,18.89,0.55,1108400,{"date":2067,"open":2068,"high":1691,"low":1650,"close":1977,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1977},"2025-10-22",18.61,-0.269,-1.45,512700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2008,"change":239,"percent_change":917,"volume":2077,"transactions":9,"vwap":2008},"2025-10-21",18.77,18.9,18.56,211200,{"date":2079,"open":2068,"high":2080,"low":1964,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-20",18.926,18.823,0.413,2.24,353400,{"date":2086,"open":1623,"high":2087,"low":2088,"close":2030,"change":2064,"percent_change":1196,"volume":2089,"transactions":9,"vwap":2030},"2025-10-17",18.505,17.64,486400,{"date":2091,"open":2092,"high":2093,"low":1113,"close":1650,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1650},"2025-10-16",18.18,18.4,-0.34,-1.87,401000,{"date":2098,"open":1668,"high":2099,"low":2100,"close":2101,"change":1572,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-15",18.455,17.75,18.2,1.79,458300,{"date":2105,"open":1714,"high":2106,"low":2107,"close":1551,"change":146,"percent_change":1401,"volume":2108,"transactions":9,"vwap":1551},"2025-10-14",18.145,17.3,528600,{"date":2110,"open":1550,"high":1866,"low":1565,"close":1984,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1984},"2025-10-13",1.17,6.86,463600,{"date":2115,"open":1866,"high":1704,"low":1026,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-10",17.059999,-1.17,-6.42,945400,{"date":2121,"open":2122,"high":1683,"low":1905,"close":1984,"change":1633,"percent_change":19,"volume":2123,"transactions":9,"vwap":1984},"2025-10-09",18.049999,416500,{"date":2125,"open":2126,"high":1669,"low":2127,"close":2030,"change":1861,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2030},"2025-10-08",18.345,17.715,1.6,507300,{"date":2131,"open":2132,"high":2133,"low":1616,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-07",18.86,19.125,18.12,-1.06,-5.53,1124100,{"date":2139,"open":1131,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-06",19.19,18.32,19.18,1.21,6.73,747000,{"date":2147,"open":1742,"high":2148,"low":1158,"close":2149,"change":948,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-03",18.83,17.97,-1.8,690000,{"date":2153,"open":2154,"high":2154,"low":1683,"close":1148,"change":2155,"percent_change":2010,"volume":2156,"transactions":9,"vwap":1148},"2025-10-02",20.1,-1.24,900500,{"date":2158,"open":1743,"high":2159,"low":2023,"close":2160,"change":1823,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-01",19.68,19.54,4.1,444900,{"date":2164,"open":2068,"high":2021,"low":1668,"close":2074,"change":1188,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2074},"2025-09-30",0.48,258900,{"date":2168,"open":1878,"high":2169,"low":1719,"close":1691,"change":1369,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1691},"2025-09-29",19.0090008,0.76,203600,{"date":2173,"open":1885,"high":1727,"low":1068,"close":1727,"change":553,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1727},"2025-09-26",5.04,323500,{"date":2177,"open":1148,"high":1148,"low":2178,"close":1130,"change":1182,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1130},"2025-09-25",17.45,-5.51,378400,{"date":2182,"open":2183,"high":2184,"low":1124,"close":1691,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1691},"2025-09-24",18.02,18.75,0.85,4.77,324400,{"date":2189,"open":2190,"high":1851,"low":2191,"close":1043,"change":1258,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1043},"2025-09-23",18.53,17.695,-2.25,314600,{"date":2195,"open":2196,"high":2197,"low":2183,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-22",18.059999,18.8,18.24,0.43,2.41,440200,{"date":2203,"open":2204,"high":1051,"low":1911,"close":1985,"change":2165,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1985},"2025-09-19",17.62,2.77,321100,{"date":2208,"open":2209,"high":2106,"low":1067,"close":1067,"change":1965,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1067},"2025-09-18",17.98,-2.64,409500,{"date":2213,"open":1034,"high":1139,"low":2214,"close":1891,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1891},"2025-09-17",16.992,0.21,1.19,459000,{"date":2219,"open":856,"high":2220,"low":2221,"close":2222,"change":230,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-16",17.674,17.1,17.59,3.47,514700,{"date":2226,"open":1626,"high":2227,"low":1165,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-15",17.76,17,0.72,4.42,1140900,{"date":2233,"open":1382,"high":1108,"low":1382,"close":883,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":883},"2025-09-12",1.35,9.04,897500,{"date":2238,"open":246,"high":2239,"low":246,"close":2239,"change":1409,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-11",14.93,7.56,474200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1534,"percent_change":1861,"volume":2248,"transactions":9,"vwap":2247},"2025-09-10",13.98,14.27,13.79,13.88,309100,{"date":2250,"open":379,"high":308,"low":2251,"close":258,"change":1534,"percent_change":1861,"volume":2252,"transactions":9,"vwap":258},"2025-09-09",13.67,178400,{"date":2254,"open":1328,"high":731,"low":196,"close":2255,"change":42,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-08",13.8,-1.5,285600,{"date":2259,"open":381,"high":2260,"low":196,"close":2261,"change":1282,"percent_change":1095,"volume":2262,"transactions":9,"vwap":2261},"2025-09-05",14.25,14.01,376000,{"date":2264,"open":215,"high":206,"low":237,"close":206,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":206},"2025-09-04",0.26,1.97,149200,{"date":2269,"open":217,"high":319,"low":2270,"close":217,"change":867,"percent_change":2271,"volume":2272,"transactions":9,"vwap":217},"2025-09-03",12.945,1.77,308500,{"date":2274,"open":2275,"high":1308,"low":720,"close":437,"change":153,"percent_change":2276,"volume":2277,"transactions":9,"vwap":437},"2025-09-02",12.9,-1.82,1525900,{"date":2279,"open":246,"high":246,"low":2280,"close":2281,"change":272,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-29",13.091,13.2,-4.42,554200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":194,"change":703,"percent_change":2289,"volume":2290,"transactions":9,"vwap":194},"2025-08-28",14.06,14.162,13.53,-1.22,311600,{"date":2292,"open":2293,"high":380,"low":2294,"close":2244,"change":784,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2244},"2025-08-27",14.16,13.975,-0.78,222400,{"date":2298,"open":2299,"high":2300,"low":487,"close":2301,"change":2265,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-26",13.74,14.095,14.09,1.88,220700,{"date":2305,"open":350,"high":2244,"low":2306,"close":349,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":349},"2025-08-25",13.28,0.33,2.44,339300,{"date":2311,"open":2312,"high":2313,"low":2312,"close":348,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":348},"2025-08-22",12.6,13.51,0.95,7.57,547500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":703,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-21",12.67,12.75,12.475,12.55,-1.34,281300,{"date":2326,"open":507,"high":2327,"low":2328,"close":2329,"change":1672,"percent_change":352,"volume":2330,"transactions":9,"vwap":2329},"2025-08-20",13.05,12.322,12.72,224300,{"date":2332,"open":328,"high":2333,"low":506,"close":2334,"change":1672,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-19",13.544,13,-2.11,166900,{"date":2338,"open":2339,"high":390,"low":2339,"close":2306,"change":2215,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2306},"2025-08-18",13.03,1.61,111300,{"date":2343,"open":419,"high":206,"low":2275,"close":418,"change":158,"percent_change":76,"volume":2344,"transactions":9,"vwap":418},"2025-08-15",181900,{"date":2346,"open":1313,"high":417,"low":418,"close":390,"change":703,"percent_change":2347,"volume":2348,"transactions":9,"vwap":390},"2025-08-14",-1.26,274600,{"date":2350,"open":2351,"high":2352,"low":350,"close":2353,"change":784,"percent_change":1218,"volume":2354,"transactions":9,"vwap":2353},"2025-08-13",13.61,13.96,13.49,324000,{"date":2356,"open":2357,"high":2357,"low":428,"close":338,"change":1224,"percent_change":2358,"volume":2359,"transactions":9,"vwap":338},"2025-08-12",13.78,0.74,283000,{"date":2361,"open":1313,"high":381,"low":1295,"close":348,"change":2165,"percent_change":1659,"volume":2362,"transactions":9,"vwap":348},"2025-08-11",642700,{"date":2364,"open":2365,"high":2306,"low":2365,"close":449,"change":421,"percent_change":2366,"volume":2367,"transactions":9,"vwap":449},"2025-08-08",12.62,2.68,617400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":1232,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-07",12.54,12.68,12.38,1.04,160100,{"date":2376,"open":2377,"high":2378,"low":646,"close":2322,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2322},"2025-08-06",11.97,12.57,0.52,4.32,163800,{"date":2383,"open":2384,"high":582,"low":2385,"close":2386,"change":2387,"percent_change":703,"volume":2388,"transactions":9,"vwap":2386},"2025-08-05",11.941,11.88,12.03,-0.021,115800,{"date":2390,"open":2391,"high":582,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-04",12,11.75,12.051,0.321,2.74,523300,{"date":2398,"open":2399,"high":2386,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-01",11.96,11.5,11.73,-0.26,-2.17,650900,{"date":2406,"open":2322,"high":2407,"low":572,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-31",12.63,11.99,-0.55,-4.39,398300,{"date":2413,"open":528,"high":2329,"low":635,"close":2370,"change":1799,"percent_change":1182,"volume":2296,"transactions":9,"vwap":2370},"2025-07-30",{"date":2415,"open":2416,"high":2416,"low":530,"close":2319,"change":1633,"percent_change":1753,"volume":2417,"transactions":9,"vwap":2319},"2025-07-29",12.8,549000,{"date":2419,"open":2420,"high":418,"low":2421,"close":1302,"change":69,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1302},"2025-07-28",12.51,12.4,3.8,546300,{"date":2425,"open":2426,"high":470,"low":2426,"close":2372,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2372},"2025-07-25",12.06,0.51,4.3,536100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":614,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":614},"2025-07-24",12.1,12.11,11.65,-1.39,-10.48,468700,{"date":2439,"open":2440,"high":2441,"low":478,"close":1303,"change":68,"percent_change":1918,"volume":2442,"transactions":9,"vwap":1303},"2025-07-23",13.13,13.38,253000,{"date":2444,"open":2327,"high":2445,"low":538,"close":217,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":217},"2025-07-22",13.35,0.16,1.23,519200,{"date":2450,"open":2451,"high":350,"low":507,"close":2339,"change":2452,"percent_change":1936,"volume":2453,"transactions":9,"vwap":2339},"2025-07-21",13.31,-0.06,414500,{"date":2455,"open":2371,"high":1308,"low":2371,"close":2456,"change":1449,"percent_change":825,"volume":2457,"transactions":9,"vwap":2456},"2025-07-18",13.09,376800,{"date":2459,"open":549,"high":2416,"low":530,"close":2460,"change":784,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-07-17",12.59,-0.87,350200,{"date":2464,"open":2465,"high":549,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-16",12.301,12.7,0.54,4.44,527400,{"date":2471,"open":2312,"high":2472,"low":2473,"close":2473,"change":112,"percent_change":1966,"volume":2474,"transactions":9,"vwap":2473},"2025-07-15",12.655,12.16,355800,{"date":2476,"open":530,"high":2477,"low":592,"close":2478,"change":2479,"percent_change":661,"volume":2480,"transactions":9,"vwap":2478},"2025-07-14",12.73,12.48,0.19,482600,{"date":2482,"open":2483,"high":2484,"low":634,"close":2485,"change":2446,"percent_change":1924,"volume":2486,"transactions":9,"vwap":2485},"2025-07-11",12.01,12.32,12.29,403400,{"date":2488,"open":2489,"high":2490,"low":2434,"close":2491,"change":392,"percent_change":209,"volume":2492,"transactions":9,"vwap":2491},"2025-07-10",11.68,12.15,12.13,403100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":163,"volume":2500,"transactions":9,"vwap":2498},"2025-07-09",11.54,11.64,11.36,11.46,-0.08,352500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2495,"change":1290,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2495},"2025-07-08",11.52,11.825,11.4,1.5,279900,{"date":2509,"open":2510,"high":2498,"low":2511,"close":2512,"change":1182,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-07",11.25,11.11,11.37,-8.31,1244500,{"date":2516,"open":2370,"high":2322,"low":2485,"close":2421,"change":1598,"percent_change":112,"volume":2517,"transactions":9,"vwap":2421},"2025-07-03",316700,{"date":2519,"open":527,"high":2520,"low":2385,"close":518,"change":2358,"percent_change":2521,"volume":2522,"transactions":9,"vwap":518},"2025-07-02",12.471,6.32,1010800,{"date":2524,"open":613,"high":2525,"low":2512,"close":2526,"change":1993,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-01",11.95,11.7,-6.85,727900,{"date":2530,"open":470,"high":2531,"low":530,"close":516,"change":97,"percent_change":2532,"volume":2533,"transactions":9,"vwap":516},"2025-06-30",12.925,-2.33,340500,{"date":2535,"open":720,"high":2536,"low":516,"close":448,"change":1125,"percent_change":163,"volume":2537,"transactions":9,"vwap":448},"2025-06-27",13.115,456000,{"date":2539,"open":2540,"high":2541,"low":475,"close":2542,"change":117,"percent_change":693,"volume":2543,"transactions":9,"vwap":2542},"2025-06-26",12.985,13.21,12.95,389900,{"date":2545,"open":408,"high":408,"low":2329,"close":418,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":418},"2025-06-25",-0.65,-4.74,521500,{"date":2550,"open":2551,"high":2551,"low":329,"close":329,"change":1258,"percent_change":2552,"volume":2553,"transactions":9,"vwap":329},"2025-06-24",14.5,-2.9,417800,{"date":2555,"open":478,"high":1359,"low":478,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-06-23",14.13,1.33,10.39,1271700,{"date":2561,"open":399,"high":1315,"low":2562,"close":2416,"change":1598,"percent_change":1316,"volume":2563,"transactions":9,"vwap":2416},"2025-06-20",12.61,472200,{"date":2565,"open":2322,"high":2566,"low":2567,"close":468,"change":1861,"percent_change":2568,"volume":2569,"transactions":9,"vwap":468},"2025-06-18",13.17,12.5,2.31,303200,{"date":2571,"open":488,"high":2456,"low":581,"close":2322,"change":2572,"percent_change":491,"volume":2573,"transactions":9,"vwap":2322},"2025-06-17",-0.64,408900,{"date":2575,"open":1315,"high":2451,"low":418,"close":217,"change":2576,"percent_change":868,"volume":2577,"transactions":9,"vwap":217},"2025-06-16",0.18,314500,{"date":2579,"open":2580,"high":2445,"low":2421,"close":488,"change":2581,"percent_change":2308,"volume":2582,"transactions":9,"vwap":488},"2025-06-13",12.42,0.31,451000,{"date":2584,"open":459,"high":2445,"low":2585,"close":2466,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2466},"2025-06-12",12.589,-0.36,-2.76,331400,{"date":2590,"open":204,"high":348,"low":475,"close":478,"change":1546,"percent_change":1546,"volume":2591,"transactions":9,"vwap":478},"2025-06-11",450000,{"date":2593,"open":530,"high":2594,"low":527,"close":478,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":478},"2025-06-10",13.12,0.88,7.22,472600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":635,"change":585,"percent_change":2603,"volume":2604,"transactions":9,"vwap":635},"2025-06-09",11.08,12.245,10.9,5.64,648000,{"date":2606,"open":2607,"high":2608,"low":689,"close":657,"change":796,"percent_change":2468,"volume":2609,"transactions":9,"vwap":657},"2025-06-06",11.71,12.015,615400,{"date":2611,"open":2542,"high":2334,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-05",10.47,11.04,-2.4,-17.86,1478400,{"date":2618,"open":2301,"high":2301,"low":2281,"close":216,"change":1800,"percent_change":2619,"volume":2620,"transactions":9,"vwap":216},"2025-06-04",-4.48,335600,{"date":2622,"open":2623,"high":2624,"low":2261,"close":1321,"change":584,"percent_change":188,"volume":2625,"transactions":9,"vwap":1321},"2025-06-03",14.19,14.6,215000,{"date":2627,"open":1344,"high":380,"low":348,"close":2628,"change":1181,"percent_change":1309,"volume":2629,"transactions":9,"vwap":2628},"2025-06-02",13.99,332000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":16,"change":2546,"percent_change":2410,"volume":2635,"transactions":9,"vwap":16},"2025-05-30",14.62,15.055,14.11,252100,{"date":2637,"open":1335,"high":1244,"low":915,"close":970,"change":1188,"percent_change":824,"volume":2638,"transactions":9,"vwap":970},"2025-05-29",297400,{"date":2640,"open":963,"high":1174,"low":256,"close":760,"change":112,"percent_change":451,"volume":2641,"transactions":9,"vwap":760},"2025-05-28",433200,{"date":2643,"open":2644,"high":2645,"low":889,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-27",14.26,15.069,15.03,1.2,8.68,525500,{"date":2651,"open":2652,"high":2653,"low":1289,"close":349,"change":1125,"percent_change":2546,"volume":2654,"transactions":9,"vwap":349},"2025-05-23",13.635,14.0050001,509800,{"date":2656,"open":204,"high":269,"low":204,"close":2657,"change":1572,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-22",13.92,2.35,452000,{"date":2661,"open":2634,"high":269,"low":2353,"close":338,"change":102,"percent_change":2662,"volume":1875,"transactions":9,"vwap":338},"2025-05-21",-3.41,{"date":2664,"open":13,"high":1381,"low":207,"close":1275,"change":1224,"percent_change":2229,"volume":2665,"transactions":9,"vwap":1275},"2025-05-20",549400,{"date":2667,"open":2668,"high":2261,"low":309,"close":2244,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2244},"2025-05-19",13.68,-0.39,-2.71,337500,{"date":2673,"open":2623,"high":2674,"low":2653,"close":186,"change":964,"percent_change":2675,"volume":2676,"transactions":9,"vwap":186},"2025-05-16",14.459,2.5,251000,{"date":2678,"open":379,"high":2293,"low":2679,"close":2680,"change":153,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-15",13.619,14.02,-1.68,347200,{"date":2684,"open":299,"high":731,"low":2685,"close":2644,"change":1579,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2644},"2025-05-14",13.755,5.08,490800,{"date":2689,"open":2690,"high":2299,"low":2691,"close":368,"change":1823,"percent_change":2692,"volume":2693,"transactions":9,"vwap":368},"2025-05-13",12.865,12.755,6.02,379800,{"date":2695,"open":497,"high":497,"low":581,"close":2416,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2416},"2025-05-12",0.99,8.38,434900,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":1167,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-09",11.39,12.21,11.81,5.92,452800,{"date":2707,"open":2602,"high":2708,"low":2602,"close":711,"change":1028,"percent_change":2709,"volume":2710,"transactions":9,"vwap":711},"2025-05-08",11.38,3.72,438100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2713,"change":2716,"percent_change":69,"volume":2717,"transactions":9,"vwap":2713},"2025-05-07",10.75,10.8,10.5,0.05,187600,{"date":2719,"open":2720,"high":2714,"low":2721,"close":2722,"change":158,"percent_change":1317,"volume":2723,"transactions":9,"vwap":2722},"2025-05-06",10.57,10.53,10.7,297500,{"date":2725,"open":711,"high":711,"low":2726,"close":2727,"change":112,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-05",10.642,10.95,-2.84,275700,{"date":2731,"open":2732,"high":2733,"low":669,"close":656,"change":2307,"percent_change":1513,"volume":2734,"transactions":9,"vwap":656},"2025-05-02",11.16,11.62,1006900,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2737,"change":2739,"percent_change":775,"volume":2740,"transactions":9,"vwap":2737},"2025-05-01",10.94,11.45,-0.1,294600,{"date":2742,"open":2743,"high":2744,"low":885,"close":2613,"change":102,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2613},"2025-04-30",10.93,11.13,-4.17,303900,{"date":2748,"open":678,"high":2749,"low":2750,"close":2503,"change":1861,"percent_change":876,"volume":2751,"transactions":9,"vwap":2503},"2025-04-29",11.545,10.91,417500,{"date":2753,"open":2512,"high":2434,"low":2754,"close":2755,"change":479,"percent_change":2467,"volume":2756,"transactions":9,"vwap":2755},"2025-04-28",10.58,11.23,442900,{"date":177,"open":2758,"high":702,"low":173,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},10.05,11.17,1.12,11.14,616700]