[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLL":3,"homepage-market-summary":30,"stock-historical-TSLL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLL","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},"Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7862,0.28308,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.16,10.195,10.41,9.98,10.31,-0.15,-1.45,46076052.964246,23.74,6.695,85824723.92910853,20.3,1045,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},113122026,41289539406.206245,-2.78,"2025-04-25",[182,185,195,206,217,227,238,248,257,267,278,287,297,307,318,328,338,347,358,366,375,385,394,404,413,422,433,443,454,463,472,483,491,500,508,519,529,539,549,560,571,580,589,599,608,618,629,640,649,659,669,678,688,697,707,718,729,740,751,761,771,781,791,799,807,814,823,832,840,849,857,866,875,882,890,897,906,913,922,930,937,944,949,957,964,972,981,990,998,1004,1011,1018,1026,1035,1044,1052,1058,1067,1075,1083,1091,1100,1108,1116,1125,1134,1141,1149,1156,1164,1172,1179,1187,1191,1198,1204,1210,1216,1224,1231,1238,1243,1250,1257,1266,1275,1281,1289,1297,1305,1312,1318,1326,1333,1339,1345,1351,1356,1360,1368,1375,1382,1391,1399,1408,1416,1424,1430,1438,1447,1455,1463,1472,1480,1486,1491,1498,1503,1511,1517,1523,1531,1539,1545,1551,1559,1566,1573,1580,1585,1592,1598,1606,1615,1623,1630,1639,1648,1655,1662,1670,1678,1687,1694,1701,1707,1715,1721,1726,1731,1739,1748,1757,1764,1772,1779,1788,1795,1802,1809,1817,1825,1834,1843,1851,1859,1867,1874,1883,1892,1899,1905,1914,1920,1929,1938,1945,1952,1959,1965,1974,1982,1990,1996,2003,2011,2018,2026,2034,2043,2051,2057,2063,2070,2078,2086,2093,2100,2108,2116,2122,2130,2137,2141,2149,2156,2162,2170,2179,2186,2193,2199,2205,2214,2220,2228,2235,2241,2247,2255,2261,2268,2273,2280,2286,2290,2295,2302,2308,2316,2323,2329,2333,2337,2343,2349,2354,2358,2364,2370,2376,2383,2389,2394,2399,2405,2410,2416,2422,2427,2432,2436,2442,2448,2455,2461,2466,2472,2478,2481,2485,2488,2494,2499,2504,2509,2514,2520,2527,2534,2540,2547,2553,2560,2564,2568,2574,2581,2585,2589,2596,2600,2605,2608,2613,2620,2624,2631,2638,2644,2648,2656,2661,2665,2671,2679,2687,2694,2698,2702,2708,2714,2720,2727,2734,2740,2746,2753,2759,2765,2771,2777,2783,2790,2794,2800,2804,2807,2812,2818,2825,2831,2837,2842,2848],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},69182,10.1034,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",10.395,10.46,10.2,0.1,0.98,48492920.01225,70795,10.3165,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",9.7,10.37,9.49,10.21,0.41,4.18,66017465.319985,94055,10.1194,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",9.265,9.99,9.235,9.8,0.83,9.25,86670255.823615,127205,9.7771,{"date":218,"open":219,"high":213,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",9.11,8.95,8.97,-0.04,-0.44,57625037.619546,81951,9.0994,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",8.88,9.03,8.555,9.01,0.09,1.01,67271155.022029,100879,8.7989,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",9.2,8.85,8.92,-0.23,-2.51,60113087.522191,90288,8.9586,{"date":249,"open":250,"high":251,"low":219,"close":252,"change":81,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",9.725,9.78,9.15,-7.95,64167577.827528,105182,9.3436,{"date":258,"open":259,"high":260,"low":197,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",10.62,10.73,9.94,-0.31,-3.02,89582039.30681,136993,10.0041,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",10.24,10.5551,10.14,10.25,-0.14,-1.35,52163979.582151,71684,10.3167,{"date":279,"open":280,"high":281,"low":269,"close":282,"change":233,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",10.375,10.74,10.39,0.87,57637149.575513,85778,10.4311,{"date":288,"open":289,"high":290,"low":209,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",10.34,10.4,10.3,0.11,1.08,60173015.236152,86986,10.2518,{"date":298,"open":299,"high":300,"low":20,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",10.01,10.35,10.19,0.56,5.82,64995359.283866,92078,10.1699,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",9.88,9.97,9.4301,9.63,-0.08,-0.82,67671828.091094,88680,9.6396,{"date":319,"open":320,"high":271,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",9.795,9.5799,9.71,0.4,4.3,70963924.396407,84147,9.8134,{"date":329,"open":330,"high":331,"low":252,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",9.3,9.67,9.31,0.06,0.65,52227546.504573,69145,9.4204,{"date":339,"open":340,"high":341,"low":342,"close":213,"change":121,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",9.345,9.54,9.1,-1.28,55628826.374319,72048,9.3434,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",9.4,9.82,9.26,9.37,-0.34,-3.5,57106278.977609,71210,9.4686,{"date":359,"open":360,"high":309,"low":361,"close":322,"change":233,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",9.64,9.5106,0.94,50549125.655192,65026,9.702,{"date":367,"open":368,"high":369,"low":330,"close":370,"change":243,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",9.46,9.92,9.62,-2.34,46347027.157916,68067,9.7054,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":145,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",9.865,10.258,9.815,9.85,-0.2,67054857.231742,87345,9.976,{"date":386,"open":330,"high":387,"low":210,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",9.95,9.87,0.72,7.87,84621317.757961,116691,9.6782,{"date":395,"open":396,"high":397,"low":398,"close":252,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",9.59,9.73,9,-1.23,-11.85,136042266.456709,184767,9.2229,{"date":405,"open":406,"high":407,"low":350,"close":408,"change":234,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",9.83,10.79,10.38,10.78,152804922.625686,199480,10.4805,{"date":414,"open":415,"high":416,"low":398,"close":352,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",9.575,9.58,0.04,0.43,88364161.400098,90740,9.1991,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",9.595,9.6883,9.16,9.33,-0.64,-6.42,92843269.017678,98003,9.3882,{"date":434,"open":435,"high":436,"low":437,"close":310,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",8.905,10.02,8.9,0.99,11.02,113737792.82939,130533,9.7451,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",9.43,9.5199,8.8021,8.98,-0.33,-3.54,75277088.682385,87060,9.038,{"date":455,"open":229,"high":456,"low":457,"close":332,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",9.36,8.83,0.44,4.96,79934935.174726,89777,9.2064,{"date":464,"open":457,"high":465,"low":466,"close":467,"change":38,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",9.18,8.69,8.87,-2.42,102583011.967873,93163,8.8535,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",9.065,9.44,9.04,9.09,0.05,0.55,84800091.299741,88371,9.2075,{"date":484,"open":322,"high":211,"low":485,"close":476,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",8.99,-0.73,-7.47,89385591.88929,103020,9.3127,{"date":492,"open":493,"high":310,"low":494,"close":495,"change":496,"percent_change":436,"volume":497,"transactions":498,"vwap":499},"2026-08-21",9.12,8.96,9.77,0.89,135077043.920757,162665,9.6823,{"date":501,"open":502,"high":398,"low":503,"close":229,"change":262,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",8.94,8.55,-3.37,118020667.529707,103482,8.7882,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",8.58,9.22,8.42,9.19,0.71,8.37,114490284.769761,107273,8.9317,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":136,"volume":526,"transactions":527,"vwap":528},"2026-08-18",8.3,8.67,8.19,8.48,-0.13,123508578.440184,88894,8.4942,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":22,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",8.68,8.915,8.51,8.61,-1.71,119441895.808516,90749,8.6585,{"date":540,"open":541,"high":511,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",8.77,8.41,8.76,0.12,1.39,138118419.352762,158716,8.7543,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",8.02,8.73,7.935,8.64,0.59,7.33,119142635.14473,111007,8.4453,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",8.425,8.44,7.85,8.05,-0.26,-3.13,105896595.536131,116395,8.0088,{"date":572,"open":573,"high":524,"low":574,"close":575,"change":190,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",8.32,8.15,8.31,1.22,90464451.843051,90879,8.3025,{"date":581,"open":551,"high":582,"low":583,"close":584,"change":190,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",8.28,7.9904,8.21,1.23,78632754.229047,94902,8.1548,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":418,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",7.805,8.36,7.76,8.11,5.6,92977941.836134,112566,8.0906,{"date":600,"open":601,"high":564,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":461,"vwap":607},"2026-08-06",7.555,7.48,7.68,-0.09,-1.16,86061079.241173,7.6788,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":101,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",7.89,8.0576,7.72,7.77,-3.72,91353510.980369,100894,7.8571,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",7.915,8.175,7.75,8.07,0.26,3.33,105400962.127933,125380,7.9765,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",7.295,7.94,7.27,7.81,0.5,6.84,97800488.512674,124031,7.7624,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":190,"percent_change":545,"volume":646,"transactions":647,"vwap":648},"2026-07-31",7.24,7.5187,6.8801,7.31,85771341.85915,112134,7.2056,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":73,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",6.93,7.3,6.87,7.21,6.97,87749438.133339,154639,7.1008,{"date":660,"open":661,"high":662,"low":26,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",7.15,7.235,6.74,-0.41,-5.73,84861031.842413,163002,6.931,{"date":670,"open":671,"high":672,"low":673,"close":661,"change":604,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",7.09,7.34,6.85,-1.24,86049565.260549,150257,7.0801,{"date":679,"open":680,"high":681,"low":682,"close":642,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",7.43,7.6199,7.02,-0.18,-2.43,93374079.762785,176634,7.2426,{"date":689,"open":634,"high":690,"low":691,"close":692,"change":353,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",7.9117,7.12,7.42,-4.38,118136326.791605,280095,7.4105,{"date":698,"open":699,"high":700,"low":701,"close":593,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",9.02,9.07,7.54,-3.2,-29.2,215821995.93951,710254,8.1866,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",11.04,11.32,10.885,10.96,-0.27,-2.4,48598629.589887,179609,10.7801,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",10.795,11.54,10.725,11.23,0.51,4.76,45412207.261333,111618,11.2478,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",11.69,11.72,10.7,10.72,-0.665,-5.84,49569064.182042,157727,11.0211,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",11.44,11.68,11.16,11.385,-0.635,-5.28,40042656.614407,123491,11.4344,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":381,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",12.11,12.28,11.66,12.02,-1.64,43224088.789089,120752,11.9909,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":525,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",12.55,12.99,12,12.22,-1.05,51763550.232074,128859,12.3911,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":334,"volume":778,"transactions":779,"vwap":780},"2026-07-14",12.53,12.726,12.26,12.35,0.08,35239655.608696,94583,12.4262,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":314,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",12.9,12.955,12.05,12.27,-6.26,47669214.480163,135257,12.3241,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":72,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-10",13.28,13.446,12.79,13.09,0.54,43843100,{"date":800,"open":775,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",13.12,12.07,13.02,0.76,6.2,50204400,{"date":808,"open":809,"high":810,"low":811,"close":775,"change":126,"percent_change":812,"volume":813,"transactions":9,"vwap":775},"2026-07-08",12.61,12.62,12.04,-4.52,47725700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",13.75,13.937,12.76,12.84,-1.11,-7.96,46071800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",12.57,13.97,12.135,13.95,1.65,13.41,56021200,{"date":833,"open":834,"high":835,"low":785,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",14.685,14.97,12.3,-2.2,-15.17,97757600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",14.24,15,14.025,14.5,0.34,2.4,60876800,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",13.22,14.45,14.16,0.52,3.81,66070800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",11.77,13.7,11.63,13.64,2.02,17.38,81305300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",11.08,12.14,10.97,11.62,0.24,2.11,57584600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":222,"percent_change":150,"volume":881,"transactions":9,"vwap":880},"2026-06-25",11.41,11.625,11.141,11.38,43045500,{"date":883,"open":731,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",11.97,11.26,11.42,-0.4,-3.38,37473800,{"date":891,"open":892,"high":892,"low":878,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",12.52,11.82,-1.65,-12.25,60668900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",12.785,14.09,12.75,13.47,0.31,2.36,56972700,{"date":907,"open":908,"high":909,"low":869,"close":910,"change":872,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",13,13.292,13.16,1.86,65797800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",13.25,13.51,12.745,12.92,-0.53,-3.94,51811800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":223,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-16",13.421,13.99,13.191,13.45,-3.17,55306400,{"date":931,"open":826,"high":932,"low":862,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",14.17,13.89,0.3,2.21,63392800,{"date":938,"open":939,"high":940,"low":836,"close":941,"change":73,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-12",13.14,13.61,13.59,3.58,94297400,{"date":945,"open":946,"high":947,"low":884,"close":801,"change":293,"percent_change":221,"volume":948,"transactions":9,"vwap":801},"2026-06-11",12.45,13.3,65871500,{"date":950,"open":951,"high":952,"low":953,"close":811,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":811},"2026-06-10",12.685,13.05,11.95,-0.98,-7.53,51750100,{"date":958,"open":959,"high":845,"low":960,"close":803,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":803},"2026-06-09",13.995,12.2,-0.84,-6.06,78130100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":494,"volume":971,"transactions":9,"vwap":969},"2026-06-08",13.04,14.112,12.95,13.86,1.14,55416400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",14.765,15.06,12.535,12.72,-1.92,-13.11,80385700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",14.725,15.18,14.54,14.64,-0.37,-2.47,46214900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-03",14.66,15.705,14.471,15.01,0,66811200,{"date":999,"open":986,"high":1000,"low":1001,"close":995,"change":797,"percent_change":1002,"volume":1003,"transactions":9,"vwap":995},"2026-06-02",15.04,14.311,3.73,61516200,{"date":1005,"open":1006,"high":1007,"low":852,"close":1008,"change":23,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",15.325,15.475,14.47,-9.11,70391500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":106,"percent_change":94,"volume":1017,"transactions":9,"vwap":1016},"2026-05-29",16.235,16.32,15.375,15.92,67765600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":544,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-28",16.09,16.55,15.99,16.4,0.74,54681200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",16.475,16.67,15.94,16.28,0.49,3.1,78487300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",15.55,15.915,15.27,15.79,0.53,3.47,72036800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":797,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-22",15.02,15.65,14.88,15.26,3.67,81630400,{"date":1053,"open":995,"high":1054,"low":1055,"close":1056,"change":478,"percent_change":846,"volume":1057,"transactions":9,"vwap":1056},"2026-05-21",15.349,14.36,14.72,75249300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",14.02,14.688,13.935,14.67,0.88,6.38,69631300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":664,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-19",13.71,13.885,13.06,13.79,-2.89,74803300,{"date":1076,"open":1077,"high":1078,"low":969,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",14.87,14.98,14.2,-0.86,-5.71,90759600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":975,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":975},"2026-05-15",15.96,16,15.042,-1.59,-9.55,81372400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",16.92,17.32,16.51,16.65,-0.19,-1.13,82264000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1064,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",16.2,17.415,15.71,16.84,5.51,130349100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1085,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1085},"2026-05-12",16.56,17.040001,15.11,-0.875,-5.2,111501500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",15.17,17.13,14.77,16.835,1.215,7.78,155128200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",14.8,15.82,14.79,15.62,1.15,7.95,119990100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1008,"change":496,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1008},"2026-05-07",14.19,14.75,13.82,6.55,123792300,{"date":1142,"open":901,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",13.78,12.612,13.58,0.62,4.78,90779200,{"date":1150,"open":1151,"high":1138,"low":1152,"close":1153,"change":38,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-05",13.36,12.941,12.96,-1.67,83206700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":292,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-04",13.025,13.327,12.67,13.18,0.84,74350700,{"date":1165,"open":773,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-01",13.53,12.34,13.07,0.6,4.81,94358600,{"date":1173,"open":1174,"high":1175,"low":878,"close":1176,"change":797,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-30",11.92,12.68,12.47,4.53,72010400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":46,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",12.1,12.16,11.75,11.93,-1.73,56690800,{"date":1188,"open":785,"high":763,"low":1174,"close":869,"change":683,"percent_change":1189,"volume":1190,"transactions":9,"vwap":869},"2026-04-28",-1.46,72216400,{"date":1192,"open":1193,"high":946,"low":1194,"close":1195,"change":1196,"percent_change":585,"volume":1197,"transactions":9,"vwap":1195},"2026-04-27",11.89,11.37,12.32,0.15,86626000,{"date":1199,"open":765,"high":1200,"low":893,"close":1201,"change":1196,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",12.58,12.17,1.25,107120700,{"date":1205,"open":1206,"high":899,"low":755,"close":756,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":756},"2026-04-23",12.13,-0.91,-7.04,136660200,{"date":1211,"open":1212,"high":947,"low":1213,"close":1214,"change":333,"percent_change":73,"volume":1215,"transactions":9,"vwap":1214},"2026-04-22",12.945,12.8,12.93,87301600,{"date":1217,"open":1218,"high":1219,"low":795,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",13.32,13.39,12.87,-0.42,-3.16,73918900,{"date":1225,"open":826,"high":1226,"low":908,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",14.26,13.29,-0.61,-4.39,104686400,{"date":1232,"open":1233,"high":1234,"low":915,"close":1235,"change":212,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",13.54,14.43,13.9,6.35,157281500,{"date":1239,"open":830,"high":1240,"low":1241,"close":1168,"change":243,"percent_change":1185,"volume":1242,"transactions":9,"vwap":1168},"2026-04-16",13.43,12.6,110902700,{"date":1244,"open":1245,"high":1246,"low":886,"close":947,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":947},"2026-04-15",11.7,13.455,1.76,15.25,167149800,{"date":1251,"open":1252,"high":1253,"low":870,"close":721,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":721},"2026-04-14",11.14,11.74,0.73,6.75,95206500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-13",10.68,11.05,10.58,10.81,0.2,1.89,93629800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",10.45,10.691,10.23,10.61,0.16,1.53,90843400,{"date":1276,"open":1277,"high":1278,"low":369,"close":1268,"change":1272,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1268},"2026-04-09",10.27,10.619,1.55,108825900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":381,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-08",11.53,11.57,10.067,10.29,-1.91,140364800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":354,"volume":1296,"transactions":9,"vwap":1294},"2026-04-07",10.465,10.57,9.91,10.49,-0.38,134418700,{"date":1298,"open":1299,"high":1300,"low":1294,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-06",11.5,11.81,10.87,-0.5,-4.4,129008700,{"date":1306,"open":1307,"high":756,"low":1308,"close":1194,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1194},"2026-04-02",11.61,11.275,-1.4,-10.96,136620600,{"date":1313,"open":809,"high":1314,"low":836,"close":1315,"change":1146,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-01",12.89,12.77,5.1,90149300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":426,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",11.525,12.25,11.52,12.15,1.02,87366300,{"date":1327,"open":1300,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":614,"volume":1332,"transactions":9,"vwap":1330},"2026-03-30",11.9,10.92,11.13,-0.43,66542400,{"date":1334,"open":802,"high":802,"low":1335,"close":1336,"change":167,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-27",11.4,11.56,-5.63,73484400,{"date":1340,"open":1314,"high":1341,"low":766,"close":1321,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1321},"2026-03-26",13.08,-0.93,-7.06,65091900,{"date":1346,"open":902,"high":933,"low":1347,"close":1161,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1161},"2026-03-25",13.125,0.18,1.38,61864000,{"date":1352,"open":1353,"high":947,"low":976,"close":908,"change":478,"percent_change":1354,"volume":1355,"transactions":9,"vwap":908},"2026-03-24",12.56,0.39,64100300,{"date":1357,"open":1358,"high":915,"low":1358,"close":968,"change":212,"percent_change":673,"volume":1359,"transactions":9,"vwap":968},"2026-03-23",12.44,112598200,{"date":1361,"open":783,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",12.91,11.87,12.12,-0.85,-6.55,83447000,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":429,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",13.44,12.85,12.97,-0.89,90803200,{"date":1376,"open":1377,"high":1378,"low":1138,"close":969,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":969},"2026-03-18",14.3,14.59,-0.46,-3.21,47981600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-17",14.065,14.38,13.883,14.32,0.25,1.78,52679400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":934,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-16",14.1,14.63,13.985,14.07,2.18,58777500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-13",14.33,14.4,13.675,13.77,-0.29,-2.06,57747900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1342,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-12",14.78,14.89,14.028,14.06,-6.2,57734400,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-11",14.585,15.6,14.99,0.61,4.24,66608700,{"date":1425,"open":1418,"high":1426,"low":1377,"close":1385,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1385},"2026-03-10",14.905,0.03,0.21,60411500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":438,"volume":1437,"transactions":9,"vwap":1435},"2026-03-09",13.72,14.551,13.11,14.35,0.14,82380700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-06",14.305,14.62,14.03,14.21,-0.65,-4.37,62569400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":353,"volume":1454,"transactions":9,"vwap":1452},"2026-03-05",14.58,15.1,14.425,14.86,-0.05,54671900,{"date":1456,"open":1387,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-04",15.075,14.105,14.91,0.95,6.81,63665400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-03",14.14,14.238,13.445,13.96,-0.78,-5.29,73409300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":417,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-02",13.815,14.84,13.65,14.74,0.27,58729600,{"date":1481,"open":1477,"high":1000,"low":1385,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-27",14.7,-0.47,-3.1,55218200,{"date":1487,"open":1130,"high":1040,"low":1127,"close":1118,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1118},"2026-02-26",-0.67,-4.23,53621700,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":555,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-25",15.46,16.049999,15.84,3.87,40982600,{"date":1499,"open":1500,"high":1501,"low":1402,"close":1248,"change":389,"percent_change":459,"volume":1502,"transactions":9,"vwap":1248},"2026-02-24",14.545,15.35,56293300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1207,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-23",15.115,15.145,14.13,14.53,-5.89,69679400,{"date":1512,"open":1513,"high":1514,"low":843,"close":1515,"change":145,"percent_change":525,"volume":1516,"transactions":9,"vwap":1515},"2026-02-20",15.195,15.68,15.44,59097100,{"date":1518,"open":1519,"high":1520,"low":1459,"close":1493,"change":1427,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1493},"2026-02-19",15.135,15.73,0.19,56695200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1525,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1525},"2026-02-18",15.43,15.87,15.32,0.02,0.13,51499000,{"date":1532,"open":1533,"high":1534,"low":986,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-17",15.54,15.64,15.41,-0.52,-3.26,75843700,{"date":1540,"open":1541,"high":1542,"low":1525,"close":1543,"change":417,"percent_change":1388,"volume":1544,"transactions":9,"vwap":1543},"2026-02-13",15.69,16.43,15.93,80764500,{"date":1546,"open":1547,"high":1103,"low":1514,"close":1548,"change":1207,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-12",16.96,15.89,-5.42,82074300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":872,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-11",16.78,17.43,16.16,16.8,1.45,71458500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1110,"change":555,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1110},"2026-02-10",16.040001,16.72,15.95,3.69,62045700,{"date":1567,"open":1525,"high":1568,"low":1569,"close":1570,"change":73,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-09",16.27,15.22,15.97,3.03,60953300,{"date":1574,"open":974,"high":1575,"low":1576,"close":1577,"change":174,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-06",15.76,14.536,15.5,6.9,86131100,{"date":1581,"open":845,"high":1048,"low":1582,"close":845,"change":1488,"percent_change":1583,"volume":1584,"transactions":9,"vwap":845},"2026-02-05",13.8,-4.42,89741000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1118,"change":399,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1118},"2026-02-04",16.3,16.569,14.65,-7.5,98437200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1023,"change":145,"percent_change":121,"volume":1597,"transactions":9,"vwap":1023},"2026-02-03",16.61,16.94,15.78,79622300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":167,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-02",16.37,16.85,15.844,16.42,-4.03,75088600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-30",16.745,17.84,16.525,17.11,1.05,6.54,104393900,{"date":1616,"open":1617,"high":1618,"low":1038,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-29",17.755,17.95,16.059999,-1.18,-6.84,119428000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1528,"percent_change":544,"volume":1629,"transactions":9,"vwap":1628},"2026-01-28",17.3,17.8,17.16,17.24,75411300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-27",17.745,17.75,17.2,17.22,-0.36,-2.05,41155000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-26",18.38,18.385,17.5,17.58,-1.14,-6.09,50779200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1453,"percent_change":713,"volume":1654,"transactions":9,"vwap":1653},"2026-01-23",18.6,19.01,18.32,18.72,66828700,{"date":1656,"open":1657,"high":1658,"low":1554,"close":1659,"change":1660,"percent_change":575,"volume":1661,"transactions":9,"vwap":1659},"2026-01-22",17.64,18.78,18.77,1.44,86069900,{"date":1663,"open":1664,"high":1665,"low":1542,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-21",16.59,17.86,17.33,0.92,5.61,85483700,{"date":1671,"open":1672,"high":1666,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-20",17.225,16.26,16.41,-1.5,-8.38,76853600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-16",18.059999,18.685,17.72,17.91,-0.07,-0.39,54800400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":604,"percent_change":1302,"volume":1693,"transactions":9,"vwap":1692},"2026-01-15",18.225,18.56,17.93,17.98,60231800,{"date":1695,"open":1641,"high":1696,"low":1697,"close":1698,"change":1488,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-14",18.46,17.66,18.07,-3.58,73761500,{"date":1702,"open":1651,"high":1703,"low":1704,"close":1705,"change":22,"percent_change":81,"volume":1706,"transactions":9,"vwap":1705},"2026-01-13",19.13,18.47,18.74,58057900,{"date":1708,"open":1709,"high":1710,"low":1692,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-12",18.255,19.34,18.89,0.32,1.72,64006100,{"date":1716,"open":1609,"high":1717,"low":864,"close":1718,"change":389,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-09",18.9,18.57,4.03,70363700,{"date":1722,"open":1635,"high":1691,"low":1093,"close":1723,"change":846,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-08",17.85,1.94,64205000,{"date":1727,"open":1728,"high":1680,"low":1643,"close":1729,"change":273,"percent_change":81,"volume":1730,"transactions":9,"vwap":1729},"2026-01-07",17.87,17.51,59092000,{"date":1732,"open":1659,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-06",18.921,17.29,17.65,-1.57,-8.17,121409300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-05",18.91,19.7,18.64,19.22,1.1,6.07,80713000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",19.79,19.83,17.88,18.12,-0.99,-5.18,112486800,{"date":1758,"open":1759,"high":1742,"low":1760,"close":1761,"change":1221,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-31",19.66,19.08,19.11,-2.15,49611300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1379,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-30",20.115,20.29,19.5,19.53,-2.3,66269600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1309,"percent_change":1366,"volume":1778,"transactions":9,"vwap":1777},"2025-12-29",20.83,20.87,19.97,19.99,76073600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-26",22.32,22.673,21.28,21.39,-0.96,-4.3,68008800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1453,"percent_change":38,"volume":1794,"transactions":9,"vwap":1793},"2025-12-24",22.65,22.87,21.573,22.35,49860200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1331,"percent_change":80,"volume":1801,"transactions":9,"vwap":1800},"2025-12-23",22.75,22.99,22.14,22.4,62283800,{"date":1803,"open":1804,"high":25,"low":1805,"close":1806,"change":389,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-22",22.93,22.5,22.83,3.26,92271392,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":243,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-19",22.78,22.98,21.54,22.11,-1.03,72788200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":636,"volume":1824,"transactions":9,"vwap":1822},"2025-12-18",21.89,23,21.435,22.34,1.43,90501000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-17",22.88,23.54,20.813,20.91,-2.12,-9.21,124098100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-16",21.43,23.18,20.865,23.030001,1.32,6.08,111483800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1823,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-15",21.2,22.28,21.040001,21.71,7.05,130674300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":111,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-12",19.345,20.629,18.79,20.28,5.35,104712900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":664,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-11",19.44,19.47,18.7,19.25,-2.09,54255500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1759,"change":145,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1759},"2025-12-10",19.2,20.15,18.98,-0.1,61732800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-09",19.040001,20.33,18.883,19.68,0.45,2.34,62746300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-08",19.93,20.14,18.834,19.23,-1.38,-6.7,76606200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":417,"percent_change":1521,"volume":1898,"transactions":9,"vwap":1897},"2025-12-05",20.44,20.97,20.32,20.61,53240600,{"date":1900,"open":1901,"high":1902,"low":1750,"close":1903,"change":334,"percent_change":1807,"volume":1904,"transactions":9,"vwap":1903},"2025-12-04",20.19,20.607,20.57,69119900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-03",18.67,20,18.58,19.92,1.51,8.2,96005400,{"date":1915,"open":1909,"high":1916,"low":1917,"close":1918,"change":313,"percent_change":1331,"volume":1919,"transactions":9,"vwap":1918},"2025-12-02",19.07,17.81,18.41,71937900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-01",18.094999,18.8,18.084999,18.49,-0.03,-0.16,65637600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-28",18.22,18.75,18.19,18.52,0.29,1.59,47379500,{"date":1939,"open":1940,"high":1941,"low":1554,"close":1942,"change":555,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-26",18.02,18.26,18.23,3.34,91684300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1657,"change":1196,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1657},"2025-11-25",17.23,17.74,16.52,0.86,89433900,{"date":1953,"open":1031,"high":1954,"low":1102,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-24",17.82,17.49,2.06,13.35,119150800,{"date":1960,"open":1014,"high":1961,"low":1962,"close":1525,"change":353,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1525},"2025-11-21",16.355,14.85,-2.16,148480400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-20",17.37,18.53,15.74,15.77,-0.74,-4.48,180974300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1095,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1095},"2025-11-19",16.69,17.138,16.07,0.22,1.35,104167200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":614,"volume":1989,"transactions":9,"vwap":1987},"2025-11-18",16.625,16.93,15.67,16.29,-0.63,115744500,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1093,"change":846,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1093},"2025-11-17",16.1,18.155,2.05,139046200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1263,"percent_change":576,"volume":2002,"transactions":9,"vwap":2001},"2025-11-14",15.09,17.195,14.814,16.58,178500000,{"date":2004,"open":2005,"high":2006,"low":1016,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-13",18.235,18.365,16.38,-2.53,-13.38,176793000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1741,"change":1469,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1741},"2025-11-12",19.95,19.96,18.55,-3.96,86617100,{"date":2019,"open":2020,"high":2021,"low":1916,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-11",19.705,19.98,19.69,-0.54,-2.67,76612000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":654,"volume":2033,"transactions":9,"vwap":2031},"2025-11-10",19.76,20.62,19.205,20.23,1.36,97261700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-07",19.64,19.65,18.18,18.87,-1.54,-7.55,145856900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":136,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-06",21.92,22.43,19.38,20.41,-6.89,170803900,{"date":2052,"open":2053,"high":2054,"low":1908,"close":2045,"change":2055,"percent_change":613,"volume":2056,"transactions":9,"vwap":2045},"2025-11-05",21.025,22.31,1.58,110185200,{"date":2058,"open":1783,"high":2059,"low":28,"close":2060,"change":1770,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-04",21.86,20.34,-10.16,123444000,{"date":2064,"open":2065,"high":1837,"low":2066,"close":2067,"change":1745,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-03",21.49,21.287,22.64,5.11,123843900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1813,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1813},"2025-10-31",20.67,21.65,20.376,1.48,7.38,117492300,{"date":2079,"open":2080,"high":2065,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-30",21.1,20.02,20.059999,-2.03,-9.19,116802300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":72,"percent_change":1712,"volume":2092,"transactions":9,"vwap":2091},"2025-10-29",22.22,22.51,21.26,22.09,116149600,{"date":2094,"open":2095,"high":2067,"low":1845,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-28",21.485,22.02,0.77,3.62,140984600,{"date":2101,"open":1886,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-27",21.97,20.030001,21.25,1.66,8.47,167965100,{"date":2109,"open":2110,"high":2090,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-24",20.82,19.3,19.59,-1.42,-6.76,127312600,{"date":2117,"open":2118,"high":2119,"low":1683,"close":2120,"change":88,"percent_change":1177,"volume":2121,"transactions":9,"vwap":2120},"2025-10-23",18.4,21.059999,21.01,185446500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1636,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-22",20.53,20.73,19.21,20.1,-1.76,122190100,{"date":2131,"open":2132,"high":2133,"low":2048,"close":2134,"change":2135,"percent_change":1762,"volume":2136,"transactions":9,"vwap":2134},"2025-10-21",20.74,21.08,20.46,-0.45,69578000,{"date":2138,"open":1897,"high":2139,"low":28,"close":1830,"change":1024,"percent_change":1050,"volume":2140,"transactions":9,"vwap":1830},"2025-10-20",21.14,88612900,{"date":2142,"open":2143,"high":2144,"low":1658,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-17",18.96,20.37,20.17,0.93,4.83,132612800,{"date":2150,"open":2151,"high":2152,"low":1909,"close":2153,"change":2154,"percent_change":263,"volume":2155,"transactions":9,"vwap":2153},"2025-10-16",19.81,20.22,19.24,-0.6,115431300,{"date":2157,"open":1751,"high":1877,"low":2158,"close":2159,"change":797,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-15",19.049999,19.84,2.8,101087000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2111,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2111},"2025-10-14",19.09,19.774,18.29,-0.59,-2.97,112071100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-13",18.86,20.014999,18.532,19.89,1.93,10.75,106128000,{"date":2180,"open":2181,"high":2182,"low":1626,"close":2183,"change":1637,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-10",20.12,20.72,17.96,-10.24,211717900,{"date":2187,"open":1879,"high":2188,"low":2189,"close":2190,"change":101,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-09",20.094999,19.16,20.01,-1.48,102666500,{"date":2194,"open":2031,"high":1903,"low":2164,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-08",20.31,0.48,2.42,123330800,{"date":2200,"open":2104,"high":2201,"low":2202,"close":1751,"change":978,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1751},"2025-10-07",21.7,19.765,-8.83,172015600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-06",20.63,21.78,20.25,21.75,2.12,10.8,145389900,{"date":2215,"open":1775,"high":2216,"low":2118,"close":2217,"change":2167,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-03",21.19,19.63,-2.92,197646600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2152,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2152},"2025-10-02",23.61,23.62,20.2,-2.28,-10.13,238644100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":1805,"change":545,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1805},"2025-10-01",21.035,22.77,20.745,6.58,125507200,{"date":2236,"open":2237,"high":2238,"low":2103,"close":2239,"change":1529,"percent_change":1146,"volume":2240,"transactions":9,"vwap":2239},"2025-09-30",20.825,21.145,21.11,104288200,{"date":2242,"open":2080,"high":2201,"low":2243,"close":2244,"change":1478,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-29",20.64,20.98,1.3,120008100,{"date":2248,"open":2249,"high":2182,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-26",19.635,18.99,20.71,1.52,7.92,138504400,{"date":2256,"open":1896,"high":1877,"low":1923,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-25",19.19,-1.84,-8.75,156797200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1273,"percent_change":564,"volume":2267,"transactions":9,"vwap":2266},"2025-09-24",19.86,21.17,19.791,21.030001,128413500,{"date":2269,"open":1774,"high":2270,"low":2111,"close":1768,"change":1365,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1768},"2025-09-23",20.93,-4.18,124061000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":389,"percent_change":1050,"volume":2279,"transactions":9,"vwap":2278},"2025-09-22",20.09,21.37,19.915,20.35,155988700,{"date":2281,"open":2282,"high":2283,"low":2153,"close":2217,"change":1162,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2217},"2025-09-19",19.26,19.94,4.47,110268600,{"date":2287,"open":1885,"high":2031,"low":1658,"close":1855,"change":1365,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1855},"2025-09-18",-4.33,165189100,{"date":2291,"open":2292,"high":2263,"low":2038,"close":2036,"change":1354,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2036},"2025-09-17",18.73,2.03,195977900,{"date":2296,"open":2297,"high":2298,"low":1641,"close":1864,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1864},"2025-09-16",18.63,19.4,1.04,5.71,163431700,{"date":2303,"open":2047,"high":2304,"low":1644,"close":2305,"change":2306,"percent_change":651,"volume":2307,"transactions":9,"vwap":2305},"2025-09-15",19.58,18.21,1.18,328268500,{"date":2309,"open":1046,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-12",17.08,14.975,17.030001,2.2,14.83,276888900,{"date":2317,"open":2318,"high":1962,"low":2319,"close":2314,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2314},"2025-09-11",13.46,13.253,1.57,11.84,174602300,{"date":2324,"open":2325,"high":2326,"low":939,"close":2327,"change":333,"percent_change":1880,"volume":2328,"transactions":9,"vwap":2327},"2025-09-10",13.49,13.91,13.26,122529200,{"date":2330,"open":1218,"high":2325,"low":1372,"close":2331,"change":417,"percent_change":934,"volume":2332,"transactions":9,"vwap":2331},"2025-09-09",13.2,81849000,{"date":2334,"open":1474,"high":900,"low":952,"close":910,"change":150,"percent_change":2335,"volume":2336,"transactions":9,"vwap":910},"2025-09-08",-2.59,107063800,{"date":2338,"open":1227,"high":2339,"low":952,"close":916,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":916},"2025-09-05",13.88,0.9,7.14,194801400,{"date":2344,"open":1358,"high":2345,"low":1181,"close":809,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":809},"2025-09-04",12.63,0.33,2.69,91197800,{"date":2350,"open":2351,"high":1153,"low":1193,"close":754,"change":2346,"percent_change":2352,"volume":2353,"transactions":9,"vwap":754},"2025-09-03",12.36,2.76,124770700,{"date":2355,"open":1363,"high":1321,"low":731,"close":953,"change":353,"percent_change":2356,"volume":2357,"transactions":9,"vwap":953},"2025-09-02",-2.77,105721200,{"date":2359,"open":2360,"high":2361,"low":1364,"close":2362,"change":1207,"percent_change":2049,"volume":2363,"transactions":9,"vwap":2362},"2025-08-29",13.31,13.42,12.29,118810400,{"date":2365,"open":940,"high":2366,"low":2367,"close":2331,"change":101,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2331},"2025-08-28",13.81,12.78,-2.22,105252100,{"date":2371,"open":860,"high":828,"low":2372,"close":2373,"change":2374,"percent_change":674,"volume":2375,"transactions":9,"vwap":2373},"2025-08-27",13.48,13.5,-0.17,96322400,{"date":2377,"open":2378,"high":2379,"low":1071,"close":2380,"change":1354,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-26",13.15,13.68,13.67,2.94,95928800,{"date":2384,"open":2385,"high":2373,"low":2386,"close":793,"change":2196,"percent_change":2387,"volume":2388,"transactions":9,"vwap":793},"2025-08-25",12.69,12.42,3.75,132969700,{"date":2390,"open":1299,"high":1213,"low":2391,"close":1213,"change":545,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1213},"2025-08-22",11.356,12.18,148611600,{"date":2395,"open":721,"high":1253,"low":2396,"close":877,"change":713,"percent_change":2397,"volume":2398,"transactions":9,"vwap":877},"2025-08-21",11.3,-2.31,83190700,{"date":2400,"open":2401,"high":766,"low":2402,"close":743,"change":1685,"percent_change":2403,"volume":2404,"transactions":9,"vwap":743},"2025-08-20",12.06,11,-3.23,136039300,{"date":2406,"open":2407,"high":1362,"low":884,"close":802,"change":223,"percent_change":2408,"volume":2409,"transactions":9,"vwap":802},"2025-08-19",12.565,-3.52,117597400,{"date":2411,"open":1364,"high":2412,"low":1364,"close":2413,"change":1712,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-18",12.59,12.51,2.63,91316100,{"date":2417,"open":2418,"high":819,"low":1174,"close":2419,"change":1636,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-15",12.71,12.19,-2.87,116514300,{"date":2423,"open":1200,"high":2424,"low":2392,"close":763,"change":262,"percent_change":2425,"volume":2426,"transactions":9,"vwap":763},"2025-08-14",12.94,-2.41,135078500,{"date":2428,"open":2429,"high":941,"low":2367,"close":2430,"change":1872,"percent_change":95,"volume":2431,"transactions":9,"vwap":2430},"2025-08-13",13.03,12.86,134575600,{"date":2433,"open":2360,"high":2360,"low":2434,"close":1153,"change":544,"percent_change":2146,"volume":2435,"transactions":9,"vwap":1153},"2025-08-12",12.38,151562100,{"date":2437,"open":763,"high":2438,"low":2439,"close":819,"change":514,"percent_change":2440,"volume":2441,"transactions":9,"vwap":819},"2025-08-11",13.4,12.49,5.85,163142200,{"date":2443,"open":1284,"high":2444,"low":2445,"close":1206,"change":854,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1206},"2025-08-08",12.54,11.535,4.48,149972200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":1307,"change":1196,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1307},"2025-08-07",11.46,11.64,11.2,1.31,105590600,{"date":2456,"open":2457,"high":1299,"low":2458,"close":2450,"change":804,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2450},"2025-08-06",10.64,10.579,7.1,121891300,{"date":2462,"open":734,"high":712,"low":2463,"close":733,"change":1926,"percent_change":2464,"volume":2465,"transactions":9,"vwap":733},"2025-08-05",10.48,-0.28,96279800,{"date":2467,"open":260,"high":2468,"low":2469,"close":260,"change":201,"percent_change":2470,"volume":2471,"transactions":9,"vwap":260},"2025-08-04",10.94,10.33,3.97,132502000,{"date":2473,"open":2474,"high":2475,"low":310,"close":2476,"change":1636,"percent_change":504,"volume":2477,"transactions":9,"vwap":2476},"2025-08-01",10.54,10.76,10.32,167921700,{"date":2479,"open":1322,"high":2451,"low":2474,"close":1259,"change":81,"percent_change":2049,"volume":2480,"transactions":9,"vwap":1259},"2025-07-31",163233800,{"date":2482,"open":1245,"high":1363,"low":2468,"close":2483,"change":2374,"percent_change":1189,"volume":2484,"transactions":9,"vwap":2483},"2025-07-30",11.47,127387600,{"date":2486,"open":884,"high":765,"low":886,"close":2451,"change":262,"percent_change":2335,"volume":2487,"transactions":9,"vwap":2451},"2025-07-29",123076100,{"date":2489,"open":742,"high":2490,"low":885,"close":953,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":953},"2025-07-28",12.31,0.68,6.03,186198000,{"date":2495,"open":409,"high":2496,"low":281,"close":2497,"change":1254,"percent_change":651,"volume":2498,"transactions":9,"vwap":2497},"2025-07-25",11.8,11.27,212392700,{"date":2500,"open":2501,"high":2501,"low":189,"close":2474,"change":1831,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2474},"2025-07-24",10.93,-16.75,284183600,{"date":2505,"open":2506,"high":783,"low":1167,"close":2507,"change":72,"percent_change":302,"volume":2508,"transactions":9,"vwap":2507},"2025-07-23",12.5,12.66,173959000,{"date":2510,"open":2511,"high":819,"low":2512,"close":2412,"change":624,"percent_change":873,"volume":2513,"transactions":9,"vwap":2412},"2025-07-22",12.43,11.805,172328400,{"date":2515,"open":2367,"high":952,"low":2516,"close":2517,"change":1684,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-21",12.21,12.33,-0.56,118440400,{"date":2521,"open":2522,"high":2506,"low":2523,"close":2524,"change":1254,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-18",11.855,11.825,12.4,6.26,142960900,{"date":2528,"open":2529,"high":811,"low":2530,"close":2531,"change":2374,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-17",11.955,11.51,11.67,-1.44,112091900,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2321,"change":2097,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2321},"2025-07-16",11.215,11.98,6.96,157640800,{"date":2541,"open":2542,"high":2321,"low":2543,"close":2544,"change":1379,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-15",11.73,11.06,11.07,-3.99,121065300,{"date":2548,"open":2549,"high":2550,"low":723,"close":1283,"change":1388,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1283},"2025-07-14",11.59,11.94,2.22,113094100,{"date":2554,"open":2555,"high":2556,"low":260,"close":2557,"change":872,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-11",10.88,11.33,11.28,2.17,117923300,{"date":2561,"open":282,"high":868,"low":408,"close":709,"change":1460,"percent_change":2562,"volume":2563,"transactions":9,"vwap":709},"2025-07-10",9.42,161544300,{"date":2565,"open":200,"high":282,"low":261,"close":2566,"change":22,"percent_change":1189,"volume":2567,"transactions":9,"vwap":2566},"2025-07-09",10.09,119512300,{"date":2569,"open":2570,"high":2571,"low":436,"close":269,"change":624,"percent_change":2572,"volume":2573,"transactions":9,"vwap":269},"2025-07-08",10.18,10.66,2.61,146701300,{"date":2575,"open":2576,"high":271,"low":2577,"close":20,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":20},"2025-07-07",9.79,9.6,-1.55,-13.44,239961300,{"date":2582,"open":1253,"high":859,"low":2583,"close":1283,"change":1453,"percent_change":1331,"volume":2584,"transactions":9,"vwap":1283},"2025-07-03",11.36,91042000,{"date":2586,"open":880,"high":2531,"low":2475,"close":2587,"change":2299,"percent_change":388,"volume":2588,"transactions":9,"vwap":2587},"2025-07-02",11.58,194688400,{"date":2590,"open":408,"high":2591,"low":2592,"close":2474,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2474},"2025-07-01",10.925,10,-1.27,-10.75,251113100,{"date":2597,"open":2537,"high":2524,"low":2542,"close":1300,"change":1379,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1300},"2025-06-30",-3.75,131005000,{"date":2601,"open":2517,"high":2602,"low":2496,"close":786,"change":2374,"percent_change":2603,"volume":2604,"transactions":9,"vwap":786},"2025-06-27",12.7,-1.37,146969000,{"date":2606,"open":2351,"high":819,"low":836,"close":1358,"change":273,"percent_change":820,"volume":2607,"transactions":9,"vwap":1358},"2025-06-26",136740500,{"date":2609,"open":1072,"high":1582,"low":811,"close":1200,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1200},"2025-06-25",-1.04,-7.64,236855400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2617,"change":95,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-24",14.925,14.94,13.62,-5.35,222724700,{"date":2621,"open":1315,"high":975,"low":818,"close":2622,"change":2293,"percent_change":1603,"volume":2623,"transactions":9,"vwap":2622},"2025-06-23",14.39,362261600,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2351,"change":2629,"percent_change":313,"volume":2630,"transactions":9,"vwap":2351},"2025-06-20",12.805,13.135,12.03,-0.01,193982000,{"date":2632,"open":2633,"high":1362,"low":2634,"close":2635,"change":418,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-18",12.0050001,11.86,12.37,3.6,141163300,{"date":2639,"open":2418,"high":2640,"low":893,"close":2550,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2550},"2025-06-17",12.795,-1,-7.73,143557000,{"date":2645,"open":801,"high":1161,"low":901,"close":2424,"change":1935,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2424},"2025-06-16",2.29,159821800,{"date":2649,"open":2650,"high":2651,"low":1253,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-13",11.785,13.24,12.65,0.46,3.77,246138800,{"date":2657,"open":2506,"high":2658,"low":756,"close":2419,"change":2167,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2419},"2025-06-12",13.245,-4.62,186736000,{"date":2662,"open":830,"high":2372,"low":2663,"close":2367,"change":1427,"percent_change":872,"volume":2664,"transactions":9,"vwap":2367},"2025-06-11",12.48,228921200,{"date":2666,"open":2667,"high":2668,"low":1307,"close":901,"change":2669,"percent_change":885,"volume":2670,"transactions":9,"vwap":901},"2025-06-10",11.935,12.88,1.29,246561500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2450,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2450},"2025-06-09",9.855,11.55,9.56,0.96,9.14,257849600,{"date":2680,"open":2681,"high":2682,"low":269,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-06",10.77,11.22,10.5,0.69,7.03,305675300,{"date":2688,"open":918,"high":1341,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-05",8.86,9.81,-3.91,-28.5,539176700,{"date":2695,"open":1475,"high":1077,"low":2360,"close":1432,"change":767,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1432},"2025-06-04",-7.11,195370400,{"date":2699,"open":2700,"high":1104,"low":992,"close":1120,"change":1529,"percent_change":496,"volume":2701,"transactions":9,"vwap":1120},"2025-06-03",14.96,150396000,{"date":2703,"open":2704,"high":1450,"low":2705,"close":986,"change":713,"percent_change":2706,"volume":2707,"transactions":9,"vwap":986},"2025-06-02",14.71,13.83,-1.81,145461200,{"date":2709,"open":2710,"high":2711,"low":1452,"close":1459,"change":1645,"percent_change":2712,"volume":2713,"transactions":9,"vwap":1459},"2025-05-30",15.785,16.5,-7.1,183474200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":1494,"change":1436,"percent_change":1064,"volume":2719,"transactions":9,"vwap":1494},"2025-05-29",16.665,16.88,15.83,148955900,{"date":2721,"open":2722,"high":2722,"low":2718,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-05-28",16.66,15.91,-0.55,-3.34,165322100,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2732,"percent_change":2380,"volume":2733,"transactions":9,"vwap":2731},"2025-05-27",15.15,16.54,16.46,1.98,226337800,{"date":2735,"open":2736,"high":2737,"low":828,"close":2738,"change":273,"percent_change":1785,"volume":2739,"transactions":9,"vwap":2738},"2025-05-23",14.31,14.796,14.48,166639000,{"date":2741,"open":2742,"high":2743,"low":1138,"close":1441,"change":479,"percent_change":2744,"volume":2745,"transactions":9,"vwap":1441},"2025-05-22",13.865,15.14,3.91,182701000,{"date":2747,"open":2748,"high":2749,"low":2339,"close":1396,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":1396},"2025-05-21",14.945,15.19,-0.83,-5.57,213872000,{"date":2754,"open":1248,"high":2755,"low":2704,"close":2756,"change":1272,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-20",15.85,14.9,1.09,261934700,{"date":2760,"open":2761,"high":1475,"low":925,"close":1477,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":1477},"2025-05-19",14.235,-0.68,-4.41,185453300,{"date":2766,"open":1505,"high":2767,"low":1129,"close":2768,"change":1169,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-16",15.59,15.42,4.05,212165000,{"date":2772,"open":1441,"high":2773,"low":1507,"close":2774,"change":1331,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-15",15.13,14.82,-2.82,202043100,{"date":2778,"open":1475,"high":2779,"low":2780,"close":1248,"change":970,"percent_change":2781,"volume":2782,"transactions":9,"vwap":1248},"2025-05-14",15.47,14.375,8.08,271629300,{"date":2784,"open":764,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":312,"volume":2789,"transactions":9,"vwap":2787},"2025-05-13",14.41,12.74,14.11,1.24,306557100,{"date":2791,"open":939,"high":2792,"low":776,"close":1220,"change":1273,"percent_change":2325,"volume":2793,"transactions":9,"vwap":1220},"2025-05-12",13.17,223941500,{"date":2795,"open":2475,"high":2537,"low":281,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-09",11.34,0.97,9.35,251832200,{"date":2801,"open":299,"high":734,"low":209,"close":198,"change":1169,"percent_change":2802,"volume":2803,"transactions":9,"vwap":198},"2025-05-08",6.14,183368700,{"date":2805,"open":350,"high":309,"low":349,"close":495,"change":333,"percent_change":1146,"volume":2806,"transactions":9,"vwap":495},"2025-05-07",123988900,{"date":2808,"open":2809,"high":309,"low":475,"close":322,"change":150,"percent_change":2810,"volume":2811,"transactions":9,"vwap":322},"2025-05-06",9.545,-3.48,136167500,{"date":2813,"open":408,"high":290,"low":360,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-05",10.06,-0.51,-4.82,179134200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":1292,"change":73,"percent_change":2823,"volume":2824,"transactions":9,"vwap":1292},"2025-05-02",10.43,11.12,10.05,4.65,247116200,{"date":2826,"open":2827,"high":2828,"low":2814,"close":2829,"change":22,"percent_change":1189,"volume":2830,"transactions":9,"vwap":2829},"2025-05-01",10.085,10.86,10.1,165237300,{"date":2832,"open":2814,"high":290,"low":2833,"close":272,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":272},"2025-04-30",9.38,-0.72,-6.56,216924600,{"date":2838,"open":2683,"high":2839,"low":2814,"close":870,"change":418,"percent_change":2840,"volume":2841,"transactions":9,"vwap":870},"2025-04-29",11.068,4.08,195076800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2474,"change":233,"percent_change":1950,"volume":2847,"transactions":9,"vwap":2474},"2025-04-28",10.765,11.19,9.55,271907000,{"date":180,"open":2849,"high":2850,"low":543,"close":1268,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":1268},8.91,10.59,1.54,17.28,266955300]