[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TESL":3,"homepage-market-summary":26,"stock-historical-TESL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"TESL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify Volt TSLA Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},26.88,"Quarterly",{"close":16,"open":16,"high":16,"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},14.1999,14.3242,-0.1243,-0.87,366.23883,29.535,11.5256,16839.988706718254,14.8,1451,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":22,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},32.84,22030,8040977.154093,-30.63,"2025-04-28",[182,185,193,203,212,222,232,242,252,262,272,282,291,301,312,321,329,338,348,359,368,378,387,396,406,416,425,435,444,453,461,471,481,489,499,508,517,527,534,542,553,563,572,580,591,601,610,620,630,639,649,658,666,676,686,695,704,715,724,734,745,755,765,775,782,790,798,805,812,820,827,834,842,850,856,864,871,878,886,895,903,911,918,926,933,940,948,956,962,970,978,987,996,1002,1011,1018,1026,1034,1041,1050,1059,1067,1075,1084,1092,1099,1108,1117,1124,1131,1139,1146,1153,1159,1166,1173,1180,1187,1194,1200,1207,1214,1222,1229,1236,1241,1247,1254,1261,1270,1277,1283,1291,1297,1304,1308,1315,1324,1331,1337,1343,1351,1356,1362,1367,1373,1379,1385,1391,1397,1404,1410,1417,1424,1431,1438,1443,1449,1454,1460,1465,1471,1477,1484,1490,1499,1507,1515,1521,1529,1535,1541,1545,1550,1557,1564,1571,1575,1582,1588,1596,1605,1613,1620,1624,1631,1637,1644,1649,1656,1660,1666,1672,1679,1686,1691,1698,1703,1710,1717,1726,1734,1741,1749,1756,1764,1772,1780,1788,1795,1803,1810,1818,1825,1832,1840,1849,1856,1863,1869,1877,1883,1890,1899,1906,1914,1922,1929,1937,1945,1953,1961,1969,1978,1986,1994,2000,2008,2017,2024,2032,2041,2048,2057,2065,2073,2079,2088,2096,2104,2111,2117,2124,2133,2140,2147,2154,2163,2170,2179,2187,2194,2202,2209,2216,2224,2229,2237,2244,2252,2259,2266,2273,2279,2287,2295,2300,2305,2310,2316,2322,2328,2335,2344,2352,2358,2367,2372,2378,2385,2392,2399,2408,2414,2421,2427,2434,2441,2448,2455,2460,2466,2473,2481,2488,2497,2505,2513,2519,2525,2529,2536,2542,2550,2557,2562,2568,2572,2579,2586,2593,2599,2605,2612,2620,2625,2633,2640,2645,2648,2655,2660,2667,2673,2680,2686,2693,2701,2709,2716,2724,2730,2739,2745,2751,2760,2766,2773,2780,2784,2792,2799,2806,2815,2822,2829,2837,2844,2848,2855,2862,2869,2875,2882,2888],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":183,"vwap":184},45,14.2076,{"date":37,"open":186,"high":17,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},14.235,14.195,-0.134,-0.93,2390.191228,69,14.2426,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",14.585,14.37,14.4582,0.0998,0.7,1359.717387,89,14.4914,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",14,14.3584,0.3395,2.42,5067.421796,120,14.2042,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",13.77,14.19,14.0189,0.6095,4.55,2965.840699,105,13.9953,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",13.41,13.515,13.4094,0.014,0.1,570.447163,74,13.4811,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",12.94,13.48,13.3954,0.0265,0.2,6687.91329,113,13.2221,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",13.21,13.42,13.3689,-0.1806,-1.33,13336.2828,71,13.2759,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",15,13.47,13.5495,-0.6401,-4.51,9621.562144,110,13.6582,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",14.245,14.175,14.1896,-0.2391,-1.66,1213.724618,72,14.1976,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",13.04,14.55,14.4287,-0.0254,-0.18,1073.94568,77,14.0578,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":250,"vwap":290},"2026-09-23",14.74,14.3672,14.4541,-0.0663,-0.46,9168.281791,14.716,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",14.6188,14.39,14.5204,0.1589,1.11,2587.099464,99,14.5057,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",14.35,14.43,14.17,14.3615,0.487,3.51,21064.744371,193,14.2346,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",13.71,13.8745,-0.111,-0.79,783.88952,86,13.8521,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":319,"vwap":328},"2026-09-17",13.8,13.9855,0.3797,2.79,4628.788801,13.8784,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",13.7921,13.6058,0.0514,0.38,451.3268,63,13.676,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",13.23,13.68,13.5544,-0.1242,-0.91,2790.31791,79,13.3941,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",13.685,13.81,13.5901,13.6786,-0.2908,-2.08,1346.959391,100,13.7539,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":230,"vwap":367},"2026-09-11",13.88,13.9694,13.85,0.0863,0.62,8950.39369,13.8868,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",14.08,14.0869,13.8831,-0.1965,-1.4,1103.5631,73,13.9159,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":270,"vwap":386},"2026-09-09",13.92,14.2,14.0796,-0.0149,-0.11,2169.534638,14.0766,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",13.54,14.0945,0.5087,3.74,3144.793289,108,13.9323,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",13.8651,13.4025,13.5858,-0.8561,-5.93,2692.479869,117,13.5715,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",13.86,14.81,14.4419,0.8016,5.88,5807.149478,153,14.6038,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":50,"volume":422,"transactions":423,"vwap":424},"2026-09-02",14.25,13.495,13.6403,-0.09,3335.402032,85,13.6327,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",13.49,13.74,13.7303,-0.4198,-2.97,1688.27338,68,13.6181,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",13.78,14.1501,0.7132,5.31,3616.835855,106,13.9544,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":267,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",13.45,13.3999,13.4369,-1.75,847.57161,80,13.4794,{"date":454,"open":455,"high":337,"low":456,"close":337,"change":457,"percent_change":458,"volume":459,"transactions":451,"vwap":460},"2026-08-27",13.5,13.46,0.4023,3.03,1979.386096,13.5216,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",13.225,13.29,13.2737,-0.2263,-1.68,859.7535,67,13.266,{"date":472,"open":473,"high":474,"low":475,"close":455,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",13.51,13.79,13.13,0.0177,0.13,3617.910243,94,13.4433,{"date":482,"open":389,"high":474,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",13.4823,-0.54,-3.85,2631.610091,87,13.715,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",13.44,14.2064,14.0223,0.7469,5.63,1102.847174,83,13.9242,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",13.22,13.2754,-0.2931,-2.16,918.222352,50,13.2212,{"date":509,"open":419,"high":510,"low":419,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",13.62,13.5685,0.5712,4.39,2184.908446,96,13.598,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":433,"vwap":526},"2026-08-18",13.02,13.08,12.99,12.9973,-0.1897,-1.44,4612.199334,13.0416,{"date":528,"open":340,"high":456,"low":529,"close":529,"change":530,"percent_change":344,"volume":531,"transactions":532,"vwap":533},"2026-08-17",13.187,-0.1207,4271.863664,88,13.2279,{"date":535,"open":536,"high":488,"low":537,"close":538,"change":539,"percent_change":384,"volume":540,"transactions":442,"vwap":541},"2026-08-14",13.66,13.27,13.3077,-0.014,11019.0073,13.5676,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",12.85,13.37,12.81,13.3217,0.5471,4.28,5711.310579,125,13.1069,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",13.2662,12.59,12.7746,-0.2006,-1.55,7330.60606,102,12.7217,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":228,"volume":569,"transactions":570,"vwap":571},"2026-08-11",13.25,12.8507,12.9752,0.0127,9910.890906,104,13.0299,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":404,"vwap":579},"2026-08-10",12.75,12.9625,0.0715,0.55,9759.420844,12.8568,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",12.76,13.1,12.74,12.891,0.3824,3.06,12988.596369,166,12.9846,{"date":592,"open":593,"high":556,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",12.49,12.3,12.5086,-0.1936,-1.52,6433.147893,107,12.4317,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":280,"vwap":609},"2026-08-05",12.995,12.5301,12.7022,-0.2603,-2.01,8493.0967,12.7329,{"date":611,"open":612,"high":613,"low":614,"close":575,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",12.535,13.12,12.47,0.5925,4.79,7920.169578,154,12.7691,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",12.1,12.61,12.37,0.27,2.23,5384.412707,116,12.4426,{"date":631,"open":632,"high":633,"low":632,"close":622,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",11.59,12.15,0.2114,1.78,10723.602161,134,11.9175,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",11.87,11.94,11.8886,0.363,3.15,1789.61773,81,11.9032,{"date":650,"open":651,"high":652,"low":22,"close":22,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",11.6701,11.83,-0.2924,-2.47,9350.364728,146,11.6882,{"date":659,"open":622,"high":622,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":515,"vwap":665},"2026-07-28",11.7,11.818,-0.0954,-0.8,5711.644241,11.9414,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",12.7,11.68,11.9134,-0.1507,-1.25,19454.149217,233,11.9529,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",12.5,11.9101,12.0641,-0.3908,-3.14,19589.877939,175,12.5896,{"date":687,"open":545,"high":363,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",12.345,12.4549,-1.9972,-13.82,20718.223627,306,12.5588,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":394,"vwap":703},"2026-07-22",14.54,14.68,14.4521,-0.2395,-1.63,6889.49796,14.3662,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",14.5901,14.8749,14.56,14.6916,0.312,2.17,1414.293648,139,14.7125,{"date":716,"open":717,"high":275,"low":303,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",14.51,14.3796,-0.4477,-3.02,2040.120257,133,14.4924,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",14.765,14.9133,14.8273,-0.316,-2.09,3424.2743,115,14.7988,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",15.19,15.3299,15.13,15.1433,-0.43,-2.76,3545.727888,556,15.1986,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",15.715,15.45,15.5733,-0.074,-0.47,2406.843213,627,15.5314,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",15.53,15.6473,15.52,0.1856,1.2,705.037867,59,15.5789,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",15.57,15.683,15.4617,-0.7003,-4.33,2753.828857,159,15.6406,{"date":776,"open":767,"high":777,"low":767,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",16.31,16.162,0.214,1.34,3200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",15.418,16.09,15.948,0.413,2.66,6100,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-08",15.455,15.535,15.35,-0.275,-1.74,1900,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",16.225,15.81,-0.678,-4.11,1200,{"date":806,"open":748,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-07-06",16.488,15.24,1.024,6.62,20200,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",16.41,15.41,15.464,-1.307,-7.79,39800,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":148,"volume":826,"transactions":9,"vwap":824},"2026-07-01",16.26,17.014999,16.771,0.122,2400,{"date":828,"open":829,"high":830,"low":822,"close":831,"change":832,"percent_change":833,"volume":826,"transactions":9,"vwap":831},"2026-06-30",16.275,16.705,16.649,0.421,2.59,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",14.38,16.34,16.228,1.296,8.68,7500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",14.67,15.1,14.932,0.217,1.47,3800,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":384,"percent_change":92,"volume":855,"transactions":9,"vwap":854},"2026-06-25",14.905,14.58,14.715,9200,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",15.4,14.65,14.825,-0.307,-2.03,3100,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":826,"transactions":9,"vwap":868},"2026-06-23",16.12,15.01,15.132,-1.104,-6.8,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":477,"volume":877,"transactions":9,"vwap":875},"2026-06-22",15.49,16.67,16.236,0.021,12500,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-06-18",15.62,16.215,15.54,0.35,2.21,13900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",16.18,16.23,15.782,15.865,-0.469,-2.87,4900,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",15.95,16.675,16.334,-0.306,-1.84,9000,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",16.27,16.8,16.64,0.39,2.4,10000,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":855,"transactions":9,"vwap":915},"2026-06-12",16.83,15.59,16.25,0.218,1.36,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",15.33,16.21,16.032,0.684,4.46,7400,{"date":927,"open":777,"high":777,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",15.25,15.348,-0.578,-3.63,5500,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":902,"transactions":9,"vwap":937},"2026-06-09",16.7,15.46,15.926,-0.526,-3.2,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",16.08,16.55,16.452,0.652,4.13,5300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":524,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-05",16.6,17.37,15.695,15.8,-8.35,11500,{"date":957,"open":950,"high":958,"low":950,"close":959,"change":960,"percent_change":50,"volume":961,"transactions":9,"vwap":959},"2026-06-04",17.39,17.24,-0.114,5200,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",16.79,17.825,17.354,-0.468,-2.63,24700,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",18.049999,17.44,17.822,0.117,0.66,13500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",17.99,18.09,17.69,17.705,-0.543,-2.98,11900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",18.325,18.47,18.07,18.248,-0.368,-1.98,7200,{"date":997,"open":982,"high":998,"low":982,"close":999,"change":1000,"percent_change":1001,"volume":910,"transactions":9,"vwap":999},"2026-05-28",18.7,18.616,0.155,0.84,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",18.3,18.79,18.2,18.461,0.721,4.06,6400,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":165,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-26",17.51,18.15,17.74,0.68,16400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":977,"transactions":9,"vwap":1023},"2026-05-22",17.575,17.965,17.46,17.62,0.234,1.35,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",17.75,17.07,17.386,-0.259,-1.47,6500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":826,"transactions":9,"vwap":1037},"2026-05-20",17.26,17.645,17.09,0.611,3.59,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-19",16.695,17.121,16.63,17.034,-0.335,-1.93,7000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",17.97,18.040001,16.84,17.369,-0.586,-3.26,7700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",18.21,18.37,17.955,-0.95,-5.03,8900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",19.09,19.3,18.905,-0.235,-1.23,21900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",19.43,19.56,18.48,19.14,0.387,2.06,27300,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",19.87,17.86,18.753,-0.967,-4.9,37900,{"date":1093,"open":1094,"high":1095,"low":1061,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-11",18.45,19.72,1.112,5.98,24600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",18.5,18.88,18.27,18.608,0.608,3.38,17400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-07",17.79,18.059999,17.56,18,0.94,5.51,41200,{"date":1118,"open":859,"high":1119,"low":859,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",17.68,17.059999,3.051,21.78,124100,{"date":1125,"open":1126,"high":304,"low":205,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-05",14.11,14.0089998,0.012,0.09,9500,{"date":1132,"open":1133,"high":1134,"low":323,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",14.04,14.18,13.997,-0.041,-0.29,14300,{"date":1140,"open":323,"high":381,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-01",13.61,14.038,0.428,3.14,15300,{"date":1147,"open":1148,"high":488,"low":1149,"close":1141,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1141},"2026-04-30",13.4,13.17,0.21,1.57,40400,{"date":1154,"open":1155,"high":1148,"low":565,"close":1148,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1148},"2026-04-29",13.38,0.032,0.24,12900,{"date":1160,"open":225,"high":1161,"low":464,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",13.72,13.368,-0.352,-2.57,10400,{"date":1167,"open":1168,"high":1161,"low":1169,"close":1161,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1161},"2026-04-27",13.58,13,0.285,2.12,48500,{"date":1174,"open":501,"high":1175,"low":501,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",13.76,13.435,0.045,0.34,23500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":751,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-23",13.07,13.75,13.39,-3.39,16600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":408,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":408},"2026-04-22",13.99,13.7,0.026,0.19,23000,{"date":1195,"open":536,"high":1126,"low":1196,"close":1197,"change":1198,"percent_change":143,"volume":1199,"transactions":9,"vwap":1197},"2026-04-21",13.65,13.834,-0.026,9300,{"date":1201,"open":1202,"high":1203,"low":408,"close":408,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":408},"2026-04-20",14.07,14.3,-0.5,-3.48,14800,{"date":1208,"open":1209,"high":698,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",13.96,14.36,0.495,3.57,38500,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",14.34,13.63,13.865,-0.148,-1.06,18700,{"date":1223,"open":583,"high":1224,"low":583,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",14.185,14.013,0.995,7.64,31900,{"date":1230,"open":584,"high":1231,"low":584,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",13.2,13.018,0.456,3.63,13600,{"date":1237,"open":678,"high":584,"low":678,"close":1238,"change":1239,"percent_change":1240,"volume":1199,"transactions":9,"vwap":1238},"2026-04-13",12.562,0.022,0.18,{"date":1242,"open":678,"high":1243,"low":1244,"close":1245,"change":1178,"percent_change":326,"volume":1246,"transactions":9,"vwap":1245},"2026-04-10",12.55,12.23,12.54,9400,{"date":1248,"open":624,"high":1249,"low":1250,"close":1251,"change":143,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",12.4,12.02,12.2,-1.53,13100,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":421,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-08",13.01,12.28,12.39,-0.72,14100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-07",12.41,12.575,12.14,12.48,-0.3,-2.35,534000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1267,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-06",13.36,12.45,12.78,-2.29,12100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":520,"change":1281,"percent_change":1282,"volume":1276,"transactions":9,"vwap":520},"2026-04-02",12.53,13.33,-0.575,-4.21,{"date":1284,"open":1285,"high":323,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",13.763,13.53,13.655,0.26,1.94,8300,{"date":1292,"open":1293,"high":510,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":849,"transactions":9,"vwap":1294},"2026-03-31",12.8,13.395,0.585,4.57,{"date":1298,"open":1299,"high":1300,"low":546,"close":546,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":546},"2026-03-30",13.15,13.377,-0.6,-4.47,19300,{"date":1305,"open":1217,"high":1217,"low":1182,"close":224,"change":1267,"percent_change":1306,"volume":1307,"transactions":9,"vwap":224},"2026-03-27",-2.19,14600,{"date":1309,"open":1310,"high":1311,"low":1286,"close":314,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":314},"2026-03-26",13.97,14.01,-0.327,-2.33,8200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",14.13,14.45,13.995,14.037,0.146,1.05,4600,{"date":1325,"open":1326,"high":1133,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-24",13.82,13.891,0.051,0.37,2700,{"date":1332,"open":1333,"high":205,"low":1333,"close":1334,"change":1335,"percent_change":1082,"volume":1336,"transactions":9,"vwap":1334},"2026-03-23",13.64,13.84,0.28,8100,{"date":1338,"open":351,"high":351,"low":1148,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",13.56,-0.322,-2.32,13700,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",14.24,13.73,13.882,-0.518,-3.6,17000,{"date":1352,"open":304,"high":1353,"low":1345,"close":1354,"change":1355,"percent_change":883,"volume":947,"transactions":9,"vwap":1354},"2026-03-18",14.69,14.4,0.05,{"date":1357,"open":1358,"high":275,"low":1359,"close":303,"change":278,"percent_change":1360,"volume":1361,"transactions":9,"vwap":303},"2026-03-17",14.26,14.23,-1.24,22200,{"date":1363,"open":275,"high":1364,"low":1354,"close":1365,"change":1366,"percent_change":577,"volume":1058,"transactions":9,"vwap":1365},"2026-03-16",14.75,14.53,0.08,{"date":1368,"open":1318,"high":1369,"low":1216,"close":1318,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1318},"2026-03-13",14.595,-0.07,-0.48,4500,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":751,"percent_change":682,"volume":1378,"transactions":9,"vwap":1377},"2026-03-12",14.76,14.44,14.52,5100,{"date":1380,"open":254,"high":254,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1058,"transactions":9,"vwap":1382},"2026-03-11",14.82,14.99,0.392,2.69,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":908,"volume":826,"transactions":9,"vwap":1389},"2026-03-10",14.62,14.83,14.598,0.057,{"date":1392,"open":1393,"high":1394,"low":205,"close":1394,"change":1395,"percent_change":1396,"volume":1199,"transactions":9,"vwap":1394},"2026-03-09",14.5,14.541,-0.149,-1.01,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1353,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1353},"2026-03-06",14.78,14.534,-0.31,-2.07,3600,{"date":1405,"open":1381,"high":1406,"low":1381,"close":254,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":254},"2026-03-05",15.02,0.06,0.4,3500,{"date":1411,"open":1412,"high":1406,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-04",14.72,14.94,0.522,3.62,3700,{"date":1418,"open":1353,"high":1353,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-03",14.22,14.418,-0.422,-2.84,11800,{"date":1425,"open":1216,"high":1426,"low":1216,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-02",14.98,14.84,-0.06,-0.4,6700,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":278,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",14.96,14.71,14.9,-1.19,2600,{"date":1439,"open":1440,"high":1440,"low":1426,"close":68,"change":740,"percent_change":1441,"volume":1442,"transactions":9,"vwap":68},"2026-02-26",15.42,-2.77,1700,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1408,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-25",15.18,15.51,2.65,25200,{"date":1450,"open":284,"high":738,"low":284,"close":1451,"change":1129,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-24",15.11,0.6,5000,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1406,"change":1458,"percent_change":98,"volume":1459,"transactions":9,"vwap":1406},"2026-02-23",15.2,14.57,-0.274,14200,{"date":1461,"open":254,"high":858,"low":254,"close":1462,"change":1463,"percent_change":1464,"volume":826,"transactions":9,"vwap":1462},"2026-02-20",15.294,0.044,0.29,{"date":1466,"open":1467,"high":1468,"low":1435,"close":928,"change":421,"percent_change":1469,"volume":1470,"transactions":9,"vwap":928},"2026-02-19",14.92,15.445,-0.59,24100,{"date":1472,"open":1473,"high":936,"low":808,"close":1474,"change":477,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-18",15.37,15.34,0.85,26400,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":796,"volume":1483,"transactions":9,"vwap":1481},"2026-02-17",15.44,14.91,15.21,-0.27,8800,{"date":1485,"open":858,"high":1486,"low":858,"close":1487,"change":1488,"percent_change":155,"volume":1489,"transactions":9,"vwap":1487},"2026-02-13",15.637,15.48,-0.065,2900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",16.040001,16.049999,15.485,15.545,-0.402,-2.52,4700,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-11",16.3,15.77,15.947,0.097,0.61,8000,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-10",15.63,15.985,15.85,0.25,1.6,7300,{"date":1516,"open":1479,"high":1517,"low":794,"close":1518,"change":1519,"percent_change":1520,"volume":1246,"transactions":9,"vwap":1518},"2026-02-09",15.82,15.6,0.22,1.43,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-06",15.09,15.56,15.38,0.54,3.64,10900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1427,"change":108,"percent_change":1534,"volume":1130,"transactions":9,"vwap":1427},"2026-02-05",14.61,15.03,14.59,-2.56,{"date":1536,"open":1537,"high":1537,"low":1433,"close":1538,"change":484,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-04",15.87,15.23,-3.42,16800,{"date":1542,"open":942,"high":942,"low":873,"close":1502,"change":1543,"percent_change":1544,"volume":1253,"transactions":9,"vwap":1502},"2026-02-03",-0.04,-0.25,{"date":1546,"open":1547,"high":1548,"low":1440,"close":801,"change":740,"percent_change":1549,"volume":877,"transactions":9,"vwap":801},"2026-02-02",15.74,15.99,-2.65,{"date":1551,"open":1552,"high":907,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1476,"transactions":9,"vwap":1554},"2026-01-30",15.98,15.79,16.24,0.561,3.58,{"date":1558,"open":1559,"high":1559,"low":1518,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-29",16.19,15.679,-0.611,-3.75,32300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-28",16.48,16.578,16.29,0,23800,{"date":1572,"open":1566,"high":1573,"low":905,"close":1568,"change":170,"percent_change":278,"volume":1574,"transactions":9,"vwap":1568},"2026-01-27",16.57,4100,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-26",16.9,16.32,-0.52,-3.09,17500,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1054,"change":1586,"percent_change":1587,"volume":1033,"transactions":9,"vwap":1054},"2026-01-23",17,16.75,-0.124,-0.73,{"date":1589,"open":1590,"high":1591,"low":1566,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-22",16.61,16.99,16.964,0.604,3.69,27200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-21",16.030001,16.42,15.845,16.36,0.46,2.89,21200,{"date":1606,"open":1607,"high":1608,"low":747,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-20",16.28,16.51,15.9,-0.746,-4.48,29400,{"date":1614,"open":1577,"high":1615,"low":943,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-16",17.01,16.646,-0.028,-0.17,25500,{"date":1621,"open":935,"high":1591,"low":1622,"close":1622,"change":1623,"percent_change":238,"volume":855,"transactions":9,"vwap":1622},"2026-01-15",16.674,0.034,{"date":1625,"open":1626,"high":1626,"low":1627,"close":907,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":907},"2026-01-14",16.85,16.52,-0.35,-2.06,11100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1591,"change":34,"percent_change":1636,"volume":1476,"transactions":9,"vwap":1591},"2026-01-13",17.2,17.22,16.92,-1.28,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":165,"percent_change":199,"volume":1643,"transactions":9,"vwap":1642},"2026-01-12",16.89,17.42,16.78,17.21,26100,{"date":1645,"open":1585,"high":1646,"low":1590,"close":1038,"change":577,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1038},"2026-01-09",17.19,3.33,27400,{"date":1650,"open":1651,"high":1652,"low":837,"close":1653,"change":1654,"percent_change":1579,"volume":1655,"transactions":9,"vwap":1653},"2026-01-08",16.47,16.65,16.54,-0.086,6200,{"date":1657,"open":1584,"high":1584,"low":1658,"close":1658,"change":188,"percent_change":663,"volume":1659,"transactions":9,"vwap":1658},"2026-01-07",16.626,20900,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":431,"volume":1228,"transactions":9,"vwap":1664},"2026-01-06",17.16,16.5,16.76,-0.513,{"date":1667,"open":1633,"high":1110,"low":1584,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-05",17.273,0.503,3,42200,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1371,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-02",17.59,16.653,16.77,-2.78,84200,{"date":1680,"open":951,"high":1681,"low":1682,"close":1683,"change":1401,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-31",17.45,17.239,17.25,-1.77,42800,{"date":1687,"open":1110,"high":1688,"low":1689,"close":1112,"change":34,"percent_change":1360,"volume":1690,"transactions":9,"vwap":1112},"2025-12-30",17.87,17.32,128700,{"date":1692,"open":1693,"high":1693,"low":1037,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-29",18.29,17.78,-0.549,-3,12200,{"date":1699,"open":1005,"high":1102,"low":1004,"close":1700,"change":1701,"percent_change":1702,"volume":1459,"transactions":9,"vwap":1700},"2025-12-26",18.329,-0.451,-2.4,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1705,"change":128,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1705},"2025-12-24",18.78,18.98,18.31,1.79,31200,{"date":1711,"open":1712,"high":1713,"low":1094,"close":1094,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1094},"2025-12-23",18.86,18.95,-7.006,-27.52,82000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-22",25.55,26.2,25.345,25.456,0.463,1.85,29300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":92,"volume":1733,"transactions":9,"vwap":1731},"2025-12-19",25.28,25.355,24.32,24.993,-0.187,42700,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":969,"transactions":9,"vwap":1738},"2025-12-18",24.676,25.6,25.18,1.28,5.36,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1581,"transactions":9,"vwap":1746},"2025-12-17",25.52,25.74,23.696,23.9,-1.664,-6.51,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1058,"transactions":9,"vwap":1753},"2025-12-16",23.86,25.62,25.564,0.976,3.97,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-15",24.39,24.84,24.588,0.648,2.71,11300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1192,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-12",23.63,24.084,23.3,23.94,0.8,9800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1775},"2025-12-11",23.65,23.75,23.153,-0.453,-1.87,10300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":635,"volume":1787,"transactions":9,"vwap":1785},"2025-12-10",23.78,24.51,23.498,24.203,0.423,10500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1782,"change":1793,"percent_change":1794,"volume":1033,"transactions":9,"vwap":1782},"2025-12-09",23.32,24.14,23.265,0.5,2.15,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1246,"transactions":9,"vwap":1800},"2025-12-08",23.99,24.030001,23.11,23.28,-1.13,-4.63,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1512,"volume":1697,"transactions":9,"vwap":1808},"2025-12-05",24.49,24.571,24.19,24.41,0.061,{"date":1811,"open":1812,"high":1813,"low":1746,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-04",24.15,24.4,24.349,0.319,1.33,11600,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1798,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1798},"2025-12-03",23.1,24.07,1.041,4.53,20100,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1453,"transactions":9,"vwap":1829},"2025-12-02",23.29,22.95,22.989,-0.036,-0.16,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1199,"transactions":9,"vwap":1837},"2025-12-01",22.88,23.38,22.841,23.025,-0.198,-0.85,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-28",23.02,23.305,22.97,23.223,0.198,0.86,7600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1837,"change":1854,"percent_change":1855,"volume":969,"transactions":9,"vwap":1837},"2025-11-26",23,23.115,22.56,-0.031,-0.13,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":103,"volume":1862,"transactions":9,"vwap":1859},"2025-11-25",22.72,23.056,22.07,0.203,18600,{"date":1864,"open":1865,"high":1842,"low":1865,"close":1866,"change":1867,"percent_change":840,"volume":1868,"transactions":9,"vwap":1866},"2025-11-24",21.5,22.853,1.826,28500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1152,"transactions":9,"vwap":1874},"2025-11-21",21.77,22.14,20.8,21.027,-0.926,-4.22,{"date":1878,"open":1834,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":789,"transactions":9,"vwap":1880},"2025-11-20",23.45,21.953,-0.415,-1.86,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1366,"volume":789,"transactions":9,"vwap":1888},"2025-11-19",22.62,22.69,22.211,22.368,0.018,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-18",22.4,22.71,21.95,22.35,-0.261,-1.15,16900,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":334,"volume":1905,"transactions":9,"vwap":1903},"2025-11-17",22.41,23.33,22.611,0.085,39600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":69,"volume":1913,"transactions":9,"vwap":1911},"2025-11-14",21.93,22.9,21.92,22.526,0.016,21300,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-13",23.7,22,22.51,-1.616,-6.7,46900,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":607,"volume":1928,"transactions":9,"vwap":1926},"2025-11-12",24.99,24,24.126,-0.494,10700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1932},"2025-11-11",24.61,24.62,24.26,-0.351,-1.41,14500,{"date":1938,"open":1939,"high":1738,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-10",24.91,24.485,24.971,0.637,2.62,65000,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-07",25.69,23.79,24.334,-3.116,-11.35,40200,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-06",28.5,26.87,27.45,-1.004,-3.53,53000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1630,"transactions":9,"vwap":1966},"2025-11-05",28,28.7,27.25,28.454,1.04,3.79,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-04",28.15,28.53,27.402,27.414,-1.609,-5.54,22100,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-03",28.32,29.46,29.023001,0.783,2.77,19200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1763,"transactions":9,"vwap":1991},"2025-10-31",27.92,28.353,27.48,28.24,0.882,3.22,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1253,"transactions":9,"vwap":1997},"2025-10-30",28.4,27.358,-1.365,-4.75,{"date":2001,"open":2002,"high":21,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-29",29.45,28.28,28.723,-0.262,-0.9,10800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-28",29,29.367,28.622,28.985,0.521,1.83,22300,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":1483,"transactions":9,"vwap":2021},"2025-10-27",27.56,28.617,28.464,1.534,5.7,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":885,"transactions":9,"vwap":2029},"2025-10-24",27.5,27.78,26.9,26.93,-1.232,-4.37,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-23",27.28,28.21,26.059999,28.162,0.48,1.73,28900,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1402,"volume":2047,"transactions":9,"vwap":2045},"2025-10-22",28.11,26.82,27.682,-0.584,20000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-21",28.38,28.733,28.25,28.266,-0.461,-1.6,17800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1848,"transactions":9,"vwap":2062},"2025-10-20",28.23,28.99,28.1,28.727,0.787,2.82,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-17",27.14,28.01,27.94,0.458,1.67,13400,{"date":2074,"open":2003,"high":2003,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1655,"transactions":9,"vwap":2076},"2025-10-16",27.3,27.482,-0.296,-1.07,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-15",27.67,28.31,27.38,27.778,0.418,1.53,24000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2047,"transactions":9,"vwap":2093},"2025-10-14",26.92,27.83,26.733,27.36,-0.67,-2.39,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2099},"2025-10-13",27.69,28.030001,27.08,1.099,4.08,25000,{"date":2105,"open":2027,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":720,"volume":2110,"transactions":9,"vwap":2108},"2025-10-10",27.954,26.77,26.931,-0.839,21600,{"date":2112,"open":2113,"high":2113,"low":2093,"close":2114,"change":1482,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-09",27.88,27.77,-0.96,50500,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1793,"volume":2123,"transactions":9,"vwap":2121},"2025-10-08",28.16,27.6,28.040001,0.14,67300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-07",29.19,29.56,27.72,27.9,-1.32,-4.52,31500,{"date":2134,"open":1972,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2135},"2025-10-06",29.22,28.39,1.07,3.8,30500,{"date":2141,"open":2142,"high":2142,"low":2143,"close":1971,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1971},"2025-10-03",29.81,27.059999,-0.75,-2.6,49400,{"date":2148,"open":176,"high":176,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-02",28.88,28.9,-2.36,-7.55,29700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-01",29.9,31.34,29.436,31.26,1.49,5.01,27900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":1192,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-30",29.37,29.77,28.51,0.64,17200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-29",29.88,30.12,29.25,29.58,0.56,1.93,21800,{"date":2180,"open":2181,"high":2182,"low":2052,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-26",28.59,29.049999,29.02,0.72,2.54,17700,{"date":2188,"open":2189,"high":2189,"low":1963,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-25",30.81,28.3,-2.51,-8.15,46600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2189,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2189},"2025-09-24",30.36,30.85,29.995,1.26,4.26,19000,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":1436,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-23",31.17,29.51,29.55,-3.87,28000,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":1384,"volume":2215,"transactions":9,"vwap":2213},"2025-09-22",30,31.229,30.74,0.805,20700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1253,"transactions":9,"vwap":2221},"2025-09-19",30.21,30.22,29.6,29.935,0.565,1.92,{"date":2225,"open":2226,"high":2226,"low":2165,"close":2165,"change":2227,"percent_change":1778,"volume":2228,"transactions":9,"vwap":2165},"2025-09-18",30.59,-0.559,15500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1452,"volume":2236,"transactions":9,"vwap":2234},"2025-09-17",29.74,30.111,28.77,29.929,0.179,18200,{"date":2238,"open":2231,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2239},"2025-09-16",29.75,29.040001,0.83,2.87,17600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":308,"volume":2251,"transactions":9,"vwap":2249},"2025-09-15",29.34,32,28.47,28.92,0.981,77700,{"date":2253,"open":2254,"high":2099,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-12",25.86,27.939,1.749,6.68,34400,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-11",24.5,26.19,1.472,5.96,9700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":148,"volume":1506,"transactions":9,"vwap":2271},"2025-09-10",24.82,25.238,24.585,24.718,0.178,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":1428,"percent_change":2278,"volume":1489,"transactions":9,"vwap":2277},"2025-09-09",24.94,24.516,24.54,-0.24,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-08",25.63,24.453,24.6,-0.158,-0.64,22000,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-05",25.37,24.53,24.758,0.598,2.48,6800,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":208,"volume":1574,"transactions":9,"vwap":2298},"2025-09-04",23.34,24.16,0.57,{"date":2301,"open":2302,"high":1931,"low":2303,"close":2303,"change":2304,"percent_change":155,"volume":1913,"transactions":9,"vwap":2303},"2025-09-03",24.24,23.59,-0.1,{"date":2306,"open":1925,"high":1812,"low":1766,"close":2307,"change":2308,"percent_change":2309,"volume":910,"transactions":9,"vwap":2307},"2025-09-02",23.69,-0.63,-2.59,{"date":2311,"open":2312,"high":2312,"low":2313,"close":1730,"change":2314,"percent_change":2315,"volume":1483,"transactions":9,"vwap":1730},"2025-08-29",25.0090008,24.035999,-0.919,-3.64,{"date":2317,"open":1924,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1429,"volume":1336,"transactions":9,"vwap":2320},"2025-08-28",25.32,24.815,25.239,-0.101,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":1528,"transactions":9,"vwap":2325},"2025-08-27",26,25.34,-0.406,-1.58,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-26",24.45,25.746,0.696,2.78,20600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-25",24.46,25.47,24.02,25.049999,1.347,5.68,137200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":85,"volume":2351,"transactions":9,"vwap":2349},"2025-08-22",23.264,23.81,23.21,23.703,0.263,42100,{"date":2353,"open":1821,"high":1821,"low":2354,"close":2355,"change":2356,"percent_change":477,"volume":2357,"transactions":9,"vwap":2355},"2025-08-21",23.237,23.44,0.03,12000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-20",23.82,24.13,22.955,23.41,-0.41,-1.72,29000,{"date":2368,"open":1758,"high":2268,"low":2369,"close":2360,"change":2370,"percent_change":2371,"volume":1944,"transactions":9,"vwap":2360},"2025-08-19",23.77,-0.69,-2.82,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1783,"change":2377,"percent_change":976,"volume":1928,"transactions":9,"vwap":1783},"2025-08-18",24.408,24.58,24.338,0.16,{"date":2379,"open":1939,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1684,"volume":2384,"transactions":9,"vwap":2382},"2025-08-15",25,24.27,24.35,-0.44,20400,{"date":2386,"open":1924,"high":2387,"low":2388,"close":2389,"change":288,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-14",25.1,24.447,24.79,-1.82,66600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":384,"percent_change":740,"volume":2398,"transactions":9,"vwap":2397},"2025-08-13",25.43,26.25,25.09,25.25,24300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-12",25.02,25.4,24.2,25.36,0.42,1.68,43400,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2275,"change":1475,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2275},"2025-08-11",24.71,25.85,3.53,45300,{"date":2415,"open":2416,"high":2261,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-08",23.01,24.09,1.09,4.74,21500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":1851,"change":2426,"percent_change":2038,"volume":902,"transactions":9,"vwap":1851},"2025-08-07",23.030001,23.23,22.61,0.11,{"date":2428,"open":1895,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2007,"transactions":9,"vwap":2431},"2025-08-06",22.96,22.13,22.89,0.775,3.5,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":902,"transactions":9,"vwap":2438},"2025-08-05",22.74,21.45,22.115,-0.155,-0.7,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":70,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-04",21.53,22.326,22.27,2.16,39300,{"date":2449,"open":1917,"high":2450,"low":2451,"close":2452,"change":1396,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-01",22.09,21.58,21.8,-4.43,62100,{"date":2456,"open":2457,"high":2457,"low":2425,"close":2458,"change":1831,"percent_change":2440,"volume":2459,"transactions":9,"vwap":2458},"2025-07-31",23.74,22.81,39200,{"date":2461,"open":1851,"high":2462,"low":1828,"close":1844,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1844},"2025-07-30",24.48,-0.28,-1.2,17300,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":877,"transactions":9,"vwap":2470},"2025-07-29",23.66,23.154,23.25,-0.51,-2.15,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-28",22.83,24.059999,23.76,0.635,2.75,40700,{"date":2482,"open":1892,"high":2483,"low":1892,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-25",23.61,23.125,0.523,2.31,16100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-24",22.67,22.94,22.259,22.602,-2.048,-8.31,70200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1240,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-23",24.52,24.66,24.262,24.65,0.74,9900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":173,"volume":2512,"transactions":9,"vwap":2510},"2025-07-22",23.97,24.7,23.85,24.47,0.242,90700,{"date":2514,"open":2340,"high":2340,"low":2361,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-07-21",24.228,-0.152,-0.62,43700,{"date":2520,"open":2297,"high":2521,"low":2297,"close":2522,"change":1322,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-18",24.528,24.38,4.5,47700,{"date":2526,"open":2468,"high":2527,"low":2528,"close":1902,"change":34,"percent_change":189,"volume":2487,"transactions":9,"vwap":1902},"2025-07-17",23.72,23.31,{"date":2530,"open":2445,"high":2531,"low":2445,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-16",23.92,23.55,0.855,3.77,19600,{"date":2537,"open":2261,"high":2261,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":1058,"transactions":9,"vwap":2539},"2025-07-15",22.563,22.695,-0.601,-2.58,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-14",23.8,22.86,23.296,0.254,1.1,47100,{"date":2551,"open":1844,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":128,"volume":2556,"transactions":9,"vwap":2554},"2025-07-11",23.14,22.5,23.042,0.076,82400,{"date":2558,"open":2452,"high":1851,"low":2452,"close":2559,"change":2560,"percent_change":2561,"volume":1221,"transactions":9,"vwap":2559},"2025-07-10",22.966,0.816,3.68,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":165,"volume":1476,"transactions":9,"vwap":2566},"2025-07-09",22.75,21.84,22.15,0.027,{"date":2569,"open":2403,"high":2403,"low":2570,"close":2570,"change":2571,"percent_change":288,"volume":1307,"transactions":9,"vwap":2570},"2025-07-08",22.123,-0.103,{"date":2573,"open":2574,"high":1751,"low":1917,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-07",22.99,22.226,-2.352,-9.57,78800,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":2357,"transactions":9,"vwap":2583},"2025-07-03",23.42,24.72,24.578,0.578,2.41,{"date":2587,"open":2588,"high":2589,"low":2590,"close":1925,"change":2591,"percent_change":1106,"volume":2592,"transactions":9,"vwap":1925},"2025-07-02",23.040001,24.0079994,22.963,0.784,29200,{"date":2594,"open":2527,"high":2527,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2228,"transactions":9,"vwap":2596},"2025-07-01",22.36,23.216,-0.969,-4.01,{"date":2600,"open":2339,"high":2601,"low":2360,"close":2602,"change":2603,"percent_change":1366,"volume":2604,"transactions":9,"vwap":2602},"2025-06-30",24.495,24.185,0.019,33300,{"date":2606,"open":2607,"high":2608,"low":1774,"close":2609,"change":2610,"percent_change":2611,"volume":1540,"transactions":9,"vwap":2609},"2025-06-27",24.33,24.89,24.166,-0.048,-0.2,{"date":2613,"open":2277,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-26",24.55,23.98,24.214,0.156,0.65,31300,{"date":2621,"open":2380,"high":2380,"low":2544,"close":2622,"change":2623,"percent_change":2624,"volume":1913,"transactions":9,"vwap":2622},"2025-06-25",24.058001,-1.044,-4.16,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-06-24",26.67,24.85,25.102,-0.843,-3.25,102200,{"date":2634,"open":1925,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":613,"volume":2639,"transactions":9,"vwap":2637},"2025-06-23",26.68,23.684,25.945,3.01,80100,{"date":2641,"open":1768,"high":1916,"low":2642,"close":2643,"change":795,"percent_change":2644,"volume":1528,"transactions":9,"vwap":2643},"2025-06-20",22.785,22.935,-1.18,{"date":2646,"open":1790,"high":1879,"low":1829,"close":2348,"change":2647,"percent_change":2137,"volume":1514,"transactions":9,"vwap":2348},"2025-06-18",0.245,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":985,"volume":2654,"transactions":9,"vwap":2652},"2025-06-17",24.29,22.642,22.965,-0.706,26200,{"date":2656,"open":2607,"high":2607,"low":1879,"close":2657,"change":2658,"percent_change":2659,"volume":811,"transactions":9,"vwap":2657},"2025-06-16",23.671,0.096,0.41,{"date":2661,"open":2662,"high":1812,"low":2431,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-13",22.91,23.575,0.492,2.13,25900,{"date":2668,"open":1851,"high":1925,"low":1851,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-12",23.083,-0.648,-2.73,33000,{"date":2674,"open":2375,"high":2675,"low":2676,"close":2677,"change":165,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-11",25.030001,23.535,23.731,0.51,46500,{"date":2681,"open":2553,"high":2527,"low":2553,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-06-10",23.611,1.304,5.85,44900,{"date":2687,"open":1865,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":1921,"transactions":9,"vwap":2690},"2025-06-09",22.39,20.42,22.307,0.444,2.03,{"date":2694,"open":2695,"high":2688,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-06",22.01,21.21,21.863,-0.269,-1.22,178100,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-05",21.55,22.32,22.132,-0.438,-1.94,89100,{"date":2710,"open":1797,"high":1797,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-04",22.25,22.57,-1.099,-4.64,59000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2110,"transactions":9,"vwap":2721},"2025-06-03",24.049999,24.458,23.64,23.669,-0.375,-1.56,{"date":2725,"open":2261,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1684,"volume":1619,"transactions":9,"vwap":2728},"2025-06-02",24.829,23.013,24.044001,-0.433,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-30",25.38,26.23,24.42,24.477,-1.428,-5.51,43300,{"date":2740,"open":2262,"high":2741,"low":1737,"close":2742,"change":2743,"percent_change":2184,"volume":2744,"transactions":9,"vwap":2742},"2025-05-29",27,25.905,0.185,33700,{"date":2746,"open":2747,"high":2107,"low":2748,"close":2748,"change":2749,"percent_change":2541,"volume":2750,"transactions":9,"vwap":2748},"2025-05-28",26.75,25.72,-0.68,46000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-27",25.8,26.58,25.15,26.4,1.759,7.14,87600,{"date":2761,"open":2762,"high":2762,"low":2361,"close":2763,"change":2764,"percent_change":2365,"volume":2765,"transactions":9,"vwap":2763},"2025-05-23",24.95,24.641,-0.431,28400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":138,"volume":1342,"transactions":9,"vwap":2771},"2025-05-22",24.88,25.45,24.839,25.072001,0.173,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2777,"change":2778,"percent_change":1497,"volume":2779,"transactions":9,"vwap":2777},"2025-05-21",25.12,25.77,24.899,-0.643,21100,{"date":2781,"open":2755,"high":2262,"low":2755,"close":2782,"change":2005,"percent_change":2783,"volume":986,"transactions":9,"vwap":2782},"2025-05-20",25.542,-1.02,{"date":2785,"open":2786,"high":2787,"low":2380,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-19",25.65,26.01,25.804,-0.846,-3.17,18100,{"date":2793,"open":1947,"high":2794,"low":1947,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-16",26.72,26.65,0.741,2.86,15000,{"date":2800,"open":1720,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1684,"volume":2805,"transactions":9,"vwap":2803},"2025-05-15",26.28,25.059999,25.909,-0.467,20800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-14",26.040001,26.8,25.3,26.376,1.166,4.63,39900,{"date":2816,"open":1768,"high":2817,"low":2423,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-13",25.57,25.21,2.076,8.97,73100,{"date":2823,"open":2824,"high":1768,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2153,"transactions":9,"vwap":2826},"2025-05-12",23.049999,22.37,23.134,1.934,9.12,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2420,"transactions":9,"vwap":2834},"2025-05-09",20.4,21.667,20.32,21.2,1.82,9.39,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1464,"percent_change":2843,"volume":1540,"transactions":9,"vwap":2842},"2025-05-08",19.71,19.909,19.341,19.38,1.52,{"date":2845,"open":1095,"high":1095,"low":2846,"close":1069,"change":1855,"percent_change":2749,"volume":2847,"transactions":9,"vwap":1069},"2025-05-07",18.91,67900,{"date":2849,"open":2850,"high":2851,"low":1080,"close":2850,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2850},"2025-05-06",19.22,19.437,-0.61,-3.08,44500,{"date":2856,"open":1865,"high":1865,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-05",19.327,19.83,-0.83,-4.02,46400,{"date":2863,"open":2864,"high":2865,"low":2864,"close":2866,"change":2867,"percent_change":2868,"volume":2779,"transactions":9,"vwap":2866},"2025-05-02",19.75,21.51,20.66,0.87,4.4,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2873,"change":2304,"percent_change":1204,"volume":2874,"transactions":9,"vwap":2873},"2025-05-01",20.48,21.11,19.79,28700,{"date":2876,"open":2877,"high":2877,"low":2878,"close":2879,"change":2644,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-04-30",20,18.51,19.89,-5.6,28100,{"date":2883,"open":2865,"high":2865,"low":2884,"close":2885,"change":1452,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-04-29",19.68,21.07,2.93,13800,{"date":180,"open":2872,"high":2834,"low":2889,"close":2890,"change":2285,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},19,20.47,-3.03,52600]