[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLA":3,"homepage-market-summary":30,"stock-historical-TLA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLA","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},"GraniteShares Autocallable TSLA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},18.0735,4.47996,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.7874,24.72,24.8,24.682,24.785,0.0024,0.01,3934.4715,25.35,21.84,3593.488131395349,84,172,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},3593,618079.9586,-0.97,"2026-02-03",[183,186,195,206,216,226,235,246,254,265,274,284,293,302,311,320,329,339,347,355,364,374,383,393,402,411,420,431,438,447,457,467,477,485,494,504,512,521,531,541,551,560,568,577,584,592,601,611,619,629,639,648,657,666,676,684,692,703,711,721,729,734,743,752,756,762,769,775,782,787,793,799,805,812,815,822,825,829,833,837,841,844,847,852,858,862,865,869,873,877,882,885,890,896,900,906,912,915,920,922,926,929,934,940,944,947,953,958,963,965,968,970,974,977,980,982,984,987,989,991,994,997,1000,1004,1009,1014,1018,1022,1028,1033,1041,1046,1051,1057,1060,1064,1067,1072,1075,1078,1082,1084,1087,1089,1092,1096,1100,1103,1105,1107,1109,1112,1115,1118,1120,1124,1126,1128,1130,1134,1137,1140,1143,1146,1151,1155,1158,1162,1165,1169,1173,1177],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},65,24.7467,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":46,"volume":192,"transactions":193,"vwap":194},"2026-10-07",24.76,24.86,24.755,-0.35,19881.0365,125,24.8377,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",25.19,25.21,25.12,25.135,-0.06,-0.24,9376.6168,102,25.1802,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",25.08,25.26,25.195,0.11,0.44,20778.6165,170,25.1981,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",25.025,25.23,25.085,0.385,1.56,34013.0119,226,25.174,{"date":227,"open":228,"high":189,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",24.5901,24.7,0.0098,0.04,24961.4529,197,24.7762,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",24.58,24.77,24.55,24.6902,0.1252,0.51,20685.8989,161,24.6732,{"date":247,"open":18,"high":18,"low":239,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",24.565,-0.07,-0.28,5048.8989,61,24.6731,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",24.81,24.95,24.6,24.635,-0.25,-1,10607.8989,117,24.8153,{"date":266,"open":256,"high":267,"low":268,"close":269,"change":270,"percent_change":201,"volume":271,"transactions":272,"vwap":273},"2026-09-25",24.92,24.78,24.885,-0.015,6281.2099,107,24.8806,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",24.84,24.999,24.9,0.045,0.18,1606.1039,51,24.9639,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":280,"volume":290,"transactions":291,"vwap":292},"2026-09-23",24.91,24.93,24.855,0.0458,3369.1089,74,24.8889,{"date":294,"open":188,"high":295,"low":296,"close":297,"change":298,"percent_change":280,"volume":299,"transactions":300,"vwap":301},"2026-09-22",24.815,24.66,24.8092,0.0449,1902.3608,48,24.736,{"date":303,"open":18,"high":304,"low":296,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",24.89,24.7643,0.2843,1.16,9047.0708,91,24.8605,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":173,"volume":318,"transactions":252,"vwap":319},"2026-09-18",24.37,24.54,24.36,24.48,-0.0081,7232.2788,24.5143,{"date":321,"open":322,"high":258,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",24.5234,24.4881,0.1956,0.81,677.6088,59,24.5301,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",24.38,24.29,24.2925,0.0663,0.27,2826.2788,42,24.364,{"date":340,"open":331,"high":331,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",24.2262,-0.0039,-0.02,1679.1918,44,24.3531,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":38,"volume":353,"transactions":345,"vwap":354},"2026-09-14",23.87,24.32,24.2301,-0.1149,2637.5755,24.2788,{"date":356,"open":357,"high":315,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",24.315,24.345,0.0886,0.37,376.2788,34,24.3779,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",24.3,24.41,24.2564,-0.2492,-1.02,2418.3988,56,24.3418,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",24.65,24.5056,-0.382,-1.53,2040.2788,37,24.5968,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",24.5,24.99,24.8876,0.4726,1.94,4750.0028,89,24.8937,{"date":394,"open":358,"high":395,"low":358,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",24.45,24.415,-0.665,-2.65,2820.3138,77,24.3915,{"date":403,"open":404,"high":405,"low":208,"close":208,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",25.229,25.31,0.595,2.43,2054.3301,129,25.1888,{"date":412,"open":413,"high":414,"low":401,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",24.44,24.485,0.15,0.62,1627.3181,49,24.4314,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",24.405,24.4515,24.26,24.335,-0.48,-1.93,1499.812,47,24.3634,{"date":432,"open":296,"high":304,"low":433,"close":295,"change":434,"percent_change":127,"volume":435,"transactions":436,"vwap":437},"2026-08-31",24.59,0.715,7185.015,69,24.8181,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":418,"vwap":446},"2026-08-28",24.286,24.07,24.1,-0.2163,-0.89,2293.0118,24.186,{"date":448,"open":449,"high":350,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",24.2,24.18,24.3163,0.3777,1.58,7510.012,90,24.2498,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":426,"volume":464,"transactions":465,"vwap":466},"2026-08-26",23.97,23.99,23.88,23.9386,-0.1156,1670.853,105,23.9437,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",24.065,24.19,24.0542,0.1442,0.6,5160.973,134,24.1525,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":272,"vwap":484},"2026-08-24",24.24,23.91,-0.485,-1.99,5294.2828,24.1009,{"date":486,"open":449,"high":487,"low":449,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",24.52,24.395,0.5969,2.51,6419.6943,127,24.4694,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":291,"vwap":503},"2026-08-20",23.75,23.84,23.715,23.7981,-0.3454,-1.43,6301.8524,23.7892,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":74,"volume":509,"transactions":510,"vwap":511},"2026-08-19",23.62,24.1435,0.5185,1492.2833,64,23.8464,{"date":513,"open":514,"high":515,"low":506,"close":516,"change":249,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",23.65,23.6899,23.625,-0.3,1616.0863,87,23.6603,{"date":522,"open":514,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",23.76,23.6,23.695,-0.075,-0.32,1122.8683,62,23.7108,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",24.015,23.705,23.77,-0.0012,-0.01,1160.5813,85,23.9085,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",23.34,23.83,23.7712,0.6362,2.75,9744.0563,114,23.6876,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":481,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",23.51,23.075,23.135,-2.05,5250.4633,79,23.1704,{"date":561,"open":562,"high":562,"low":563,"close":506,"change":280,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",23.68,23.53,0.77,1201.0553,41,23.5691,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":282,"vwap":576},"2026-08-10",23.46,23.38,23.44,0.08,0.34,3370.229,23.443,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":362,"vwap":583},"2026-08-07",23.36,0.4523,1.97,286.5583,23.297,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":23,"volume":589,"transactions":590,"vwap":591},"2026-08-06",22.94,22.9077,0.0014,1881.8783,123,22.9654,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":510,"vwap":600},"2026-08-05",22.88,22.96,22.9063,-0.2499,-1.08,1635.6921,22.925,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":325,"volume":608,"transactions":609,"vwap":610},"2026-08-04",23.05,23.27,23.01,23.1562,0.1862,5142.6553,163,23.1151,{"date":612,"open":586,"high":613,"low":586,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":558,"vwap":618},"2026-08-03",23.1,22.97,0.3841,1.7,4706.651,23.0624,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",22.34,22.69,22.5859,0.1536,0.68,4091.93,78,22.5642,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",22.03,22.5598,22.4323,0.5923,2.71,4250.7497,80,22.4137,{"date":640,"open":641,"high":642,"low":26,"close":26,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",22.081,22.2,-0.354,-1.6,5438.155,32,22.055,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":372,"vwap":656},"2026-07-28",22.1899,22.194,21.94,-0.0829,-0.37,1241.115,22.0321,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":163,"volume":663,"transactions":664,"vwap":665},"2026-07-27",22.1701,22.2769,22.08,-0.3024,7790.9926,81,22.1956,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",22.555,22.5793,22.5,-0.5765,-2.49,919.4006,60,22.5517,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":664,"vwap":683},"2026-07-23",23.435,23.1558,-1.1738,-4.82,1291.5676,23.2981,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":38,"volume":690,"transactions":529,"vwap":691},"2026-07-22",24.43,24.49,24.3296,-0.1154,4849.3886,24.4063,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",24.5599,24.57,24.4,24.445,0.25,1.03,3699.6986,57,24.4611,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":327,"vwap":710},"2026-07-20",24.35,24.195,-0.1599,-0.66,1971.0036,24.3262,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",24.325,24.469,24.3549,-0.0451,-0.18,1256.2966,30,24.4159,{"date":722,"open":723,"high":316,"low":724,"close":696,"change":725,"percent_change":191,"volume":726,"transactions":727,"vwap":728},"2026-07-16",24.46,24.39,-0.085,5898.0036,54,24.4704,{"date":730,"open":239,"high":239,"low":414,"close":414,"change":731,"percent_change":168,"volume":732,"transactions":300,"vwap":733},"2026-07-15",0.03,500.1249,24.519,{"date":735,"open":487,"high":487,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",24.425,24.455,0.1031,0.42,3139.1759,63,24.5081,{"date":744,"open":314,"high":314,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",24.33,24.3519,-0.1981,-0.81,6072.1799,73,24.4059,{"date":753,"open":754,"high":239,"low":754,"close":239,"change":731,"percent_change":168,"volume":755,"transactions":9,"vwap":239},"2026-07-10",24.53,400,{"date":757,"open":366,"high":758,"low":366,"close":487,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":487},"2026-07-09",24.56,0.2,0.82,1300,{"date":763,"open":764,"high":765,"low":764,"close":350,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":350},"2026-07-08",24.23,24.34,-0.15,-0.61,1400,{"date":770,"open":258,"high":258,"low":771,"close":772,"change":250,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",24.42,24.47,-1.13,3500,{"date":776,"open":777,"high":19,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",24.25,24.75,0.36,1.48,2100,{"date":783,"open":331,"high":724,"low":331,"close":724,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":724},"2026-07-02",-0.29,-1.18,1700,{"date":788,"open":331,"high":188,"low":331,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",24.68,-0.4,-1.59,3800,{"date":794,"open":278,"high":795,"low":278,"close":208,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":208},"2026-06-30",25.15,-0.09,-0.36,6000,{"date":800,"open":487,"high":198,"low":487,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",25.17,0.63,2.57,10800,{"date":806,"open":807,"high":808,"low":807,"close":314,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":314},"2026-06-26",24.31,24.67,0.24,0.99,4100,{"date":813,"open":765,"high":705,"low":449,"close":366,"change":731,"percent_change":168,"volume":814,"transactions":9,"vwap":366},"2026-06-25",6700,{"date":816,"open":315,"high":686,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",24.17,24.27,-0.12,-0.49,1600,{"date":823,"open":724,"high":316,"low":724,"close":724,"change":654,"percent_change":824,"volume":768,"transactions":9,"vwap":724},"2026-06-23",-1.49,{"date":826,"open":19,"high":189,"low":188,"close":188,"change":827,"percent_change":828,"volume":761,"transactions":9,"vwap":188},"2026-06-22",0.16,0.65,{"date":830,"open":723,"high":258,"low":696,"close":258,"change":211,"percent_change":831,"volume":832,"transactions":9,"vwap":258},"2026-06-18",0.45,3400,{"date":834,"open":376,"high":376,"low":687,"close":687,"change":67,"percent_change":835,"volume":836,"transactions":9,"vwap":687},"2026-06-17",-0.2,1200,{"date":838,"open":839,"high":839,"low":314,"close":314,"change":211,"percent_change":831,"volume":840,"transactions":9,"vwap":314},"2026-06-16",24.62,300,{"date":842,"open":367,"high":314,"low":367,"close":686,"change":23,"percent_change":231,"volume":843,"transactions":9,"vwap":686},"2026-06-15",3300,{"date":845,"open":315,"high":771,"low":315,"close":771,"change":211,"percent_change":831,"volume":846,"transactions":9,"vwap":771},"2026-06-12",500,{"date":848,"open":441,"high":807,"low":441,"close":807,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":807},"2026-06-11",0.29,1.21,3100,{"date":853,"open":450,"high":450,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",24.02,-0.27,-1.11,1100,{"date":859,"open":687,"high":687,"low":817,"close":332,"change":835,"percent_change":860,"volume":861,"transactions":9,"vwap":332},"2026-06-09",-0.82,6400,{"date":863,"open":807,"high":385,"low":777,"close":687,"change":415,"percent_change":416,"volume":864,"transactions":9,"vwap":687},"2026-06-08",2200,{"date":866,"open":765,"high":765,"low":765,"close":765,"change":867,"percent_change":868,"volume":840,"transactions":9,"vwap":765},"2026-06-05",-0.31,-1.26,{"date":870,"open":789,"high":789,"low":871,"close":376,"change":343,"percent_change":872,"volume":836,"transactions":9,"vwap":376},"2026-06-04",24.64,-0.08,{"date":874,"open":808,"high":808,"low":808,"close":808,"change":875,"percent_change":876,"volume":846,"transactions":9,"vwap":808},"2026-06-03",-0.41,-1.63,{"date":878,"open":879,"high":208,"low":879,"close":208,"change":880,"percent_change":809,"volume":881,"transactions":9,"vwap":208},"2026-06-02",24.94,0.06,600,{"date":883,"open":208,"high":208,"low":386,"close":884,"change":819,"percent_change":426,"volume":768,"transactions":9,"vwap":884},"2026-06-01",25.02,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":173,"percent_change":819,"volume":889,"transactions":9,"vwap":888},"2026-05-29",25.24,25.14,1800,{"date":891,"open":892,"high":198,"low":893,"close":801,"change":537,"percent_change":894,"volume":895,"transactions":9,"vwap":801},"2026-05-28",25.059999,25.049999,-0.04,2700,{"date":897,"open":801,"high":197,"low":801,"close":898,"change":899,"percent_change":759,"volume":176,"transactions":9,"vwap":898},"2026-05-27",25.18,0.05,{"date":901,"open":902,"high":801,"low":903,"close":904,"change":899,"percent_change":759,"volume":905,"transactions":9,"vwap":904},"2026-05-26",25.07,25.040001,25.13,10000,{"date":907,"open":908,"high":898,"low":208,"close":208,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":208},"2026-05-22",25.16,0.13,0.52,15100,{"date":913,"open":189,"high":914,"low":189,"close":257,"change":909,"percent_change":910,"volume":786,"transactions":9,"vwap":257},"2026-05-21",24.98,{"date":916,"open":19,"high":917,"low":19,"close":917,"change":918,"percent_change":919,"volume":755,"transactions":9,"vwap":917},"2026-05-20",24.82,0.07,0.28,{"date":921,"open":229,"high":778,"low":229,"close":778,"change":537,"percent_change":894,"volume":857,"transactions":9,"vwap":778},"2026-05-19",{"date":923,"open":276,"high":924,"low":188,"close":188,"change":201,"percent_change":202,"volume":925,"transactions":9,"vwap":188},"2026-05-18",24.85,800,{"date":927,"open":286,"high":286,"low":917,"close":917,"change":146,"percent_change":928,"volume":176,"transactions":9,"vwap":917},"2026-05-15",-0.76,{"date":930,"open":931,"high":199,"low":932,"close":932,"change":343,"percent_change":872,"volume":933,"transactions":9,"vwap":932},"2026-05-14",25.09,25.01,2400,{"date":935,"open":879,"high":936,"low":879,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-13",25.030001,0.14,0.56,900,{"date":941,"open":286,"high":892,"low":304,"close":304,"change":942,"percent_change":943,"volume":774,"transactions":9,"vwap":304},"2026-05-12",-0.26,-1.03,{"date":945,"open":278,"high":887,"low":278,"close":795,"change":537,"percent_change":894,"volume":946,"transactions":9,"vwap":795},"2026-05-11",4000,{"date":948,"open":197,"high":949,"low":950,"close":908,"change":849,"percent_change":951,"volume":952,"transactions":9,"vwap":908},"2026-05-08",25.29,25.1,1.17,3000,{"date":954,"open":267,"high":955,"low":956,"close":956,"change":280,"percent_change":151,"volume":957,"transactions":9,"vwap":956},"2026-05-07",24.96,24.87,700,{"date":959,"open":296,"high":778,"low":296,"close":960,"change":961,"percent_change":962,"volume":939,"transactions":9,"vwap":960},"2026-05-06",24.69,-0.21,-0.84,{"date":964,"open":386,"high":386,"low":278,"close":278,"change":201,"percent_change":202,"volume":925,"transactions":9,"vwap":278},"2026-05-05",{"date":966,"open":286,"high":967,"low":278,"close":955,"change":872,"percent_change":527,"volume":821,"transactions":9,"vwap":955},"2026-05-04",25,{"date":969,"open":386,"high":795,"low":386,"close":903,"change":909,"percent_change":910,"volume":857,"transactions":9,"vwap":903},"2026-05-01",{"date":971,"open":972,"high":286,"low":972,"close":286,"change":73,"percent_change":973,"volume":840,"transactions":9,"vwap":286},"2026-04-30",24.61,1.34,{"date":975,"open":376,"high":376,"low":237,"close":237,"change":894,"percent_change":976,"volume":864,"transactions":9,"vwap":237},"2026-04-29",-0.16,{"date":978,"open":758,"high":808,"low":758,"close":839,"change":979,"percent_change":979,"volume":957,"transactions":9,"vwap":839},"2026-04-28",0,{"date":981,"open":724,"high":839,"low":724,"close":839,"change":899,"percent_change":759,"volume":933,"transactions":9,"vwap":839},"2026-04-27",{"date":983,"open":695,"high":695,"low":695,"close":695,"change":698,"percent_change":699,"volume":846,"transactions":9,"vwap":695},"2026-04-24",{"date":985,"open":705,"high":705,"low":350,"close":350,"change":250,"percent_change":986,"volume":840,"transactions":9,"vwap":350},"2026-04-23",-1.14,{"date":988,"open":258,"high":296,"low":258,"close":258,"change":899,"percent_change":759,"volume":957,"transactions":9,"vwap":258},"2026-04-22",{"date":990,"open":258,"high":258,"low":239,"close":239,"change":537,"percent_change":894,"volume":881,"transactions":9,"vwap":239},"2026-04-21",{"date":992,"open":376,"high":229,"low":239,"close":758,"change":993,"percent_change":875,"volume":821,"transactions":9,"vwap":758},"2026-04-20",-0.1,{"date":995,"open":229,"high":229,"low":296,"close":296,"change":919,"percent_change":996,"volume":761,"transactions":9,"vwap":296},"2026-04-17",1.15,{"date":998,"open":771,"high":771,"low":331,"close":331,"change":158,"percent_change":999,"volume":755,"transactions":9,"vwap":331},"2026-04-16",-1.69,{"date":1001,"open":188,"high":19,"low":229,"close":19,"change":564,"percent_change":1002,"volume":1003,"transactions":9,"vwap":19},"2026-04-15",3.2,2600,{"date":1005,"open":544,"high":1006,"low":544,"close":1006,"change":1007,"percent_change":1008,"volume":836,"transactions":9,"vwap":1006},"2026-04-14",24.030001,0.41,1.74,{"date":1010,"open":506,"high":1011,"low":506,"close":506,"change":1012,"percent_change":1013,"volume":957,"transactions":9,"vwap":506},"2026-04-13",23.66,0.23,0.98,{"date":1015,"open":571,"high":1016,"low":571,"close":1016,"change":1017,"percent_change":760,"volume":840,"transactions":9,"vwap":1016},"2026-04-10",23.39,0.19,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":415,"percent_change":828,"volume":881,"transactions":9,"vwap":1021},"2026-04-09",23.28,23.2,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":993,"percent_change":1027,"volume":939,"transactions":9,"vwap":1026},"2026-04-08",23.52,23.030001,23.049999,-0.43,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":819,"percent_change":1032,"volume":176,"transactions":9,"vwap":1031},"2026-04-07",23,23.15,-0.52,{"date":1034,"open":1035,"high":1036,"low":1037,"close":604,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":604},"2026-04-06",23.56,23.63,23.23,-0.34,-1.44,1500,{"date":1042,"open":544,"high":544,"low":524,"close":1043,"change":1044,"percent_change":1045,"volume":851,"transactions":9,"vwap":1043},"2026-04-02",23.61,-0.45,-1.87,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":201,"percent_change":260,"volume":1050,"transactions":9,"vwap":1049},"2026-04-01",24.08,24.059999,2500,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":939,"transactions":9,"vwap":1054},"2026-03-31",23.89,24.12,0.58,2.46,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":517,"percent_change":868,"volume":755,"transactions":9,"vwap":1059},"2026-03-30",23.54,{"date":1061,"open":480,"high":480,"low":1062,"close":497,"change":527,"percent_change":1063,"volume":755,"transactions":9,"vwap":497},"2026-03-27",23.79,-1.32,{"date":1065,"open":332,"high":332,"low":1066,"close":1066,"change":191,"percent_change":501,"volume":881,"transactions":9,"vwap":1066},"2026-03-26",24.16,{"date":1068,"open":487,"high":314,"low":1069,"close":1069,"change":168,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-25",24.51,0.49,5300,{"date":1073,"open":705,"high":724,"low":705,"close":724,"change":909,"percent_change":1074,"volume":957,"transactions":9,"vwap":724},"2026-03-24",0.54,{"date":1076,"open":424,"high":424,"low":424,"close":424,"change":759,"percent_change":1077,"volume":755,"transactions":9,"vwap":424},"2026-03-23",0.83,{"date":1079,"open":1080,"high":817,"low":1049,"close":1049,"change":942,"percent_change":1081,"volume":889,"transactions":9,"vwap":1049},"2026-03-20",24.14,-1.07,{"date":1083,"open":313,"high":313,"low":350,"close":350,"change":260,"percent_change":370,"volume":755,"transactions":9,"vwap":350},"2026-03-19",{"date":1085,"open":1086,"high":1086,"low":239,"close":695,"change":53,"percent_change":1007,"volume":925,"transactions":9,"vwap":695},"2026-03-18",24.74,{"date":1088,"open":772,"high":772,"low":772,"close":772,"change":415,"percent_change":416,"volume":840,"transactions":9,"vwap":772},"2026-03-17",{"date":1090,"open":367,"high":367,"low":1091,"close":350,"change":53,"percent_change":1007,"volume":881,"transactions":9,"vwap":350},"2026-03-16",24.28,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":835,"percent_change":860,"volume":1095,"transactions":9,"vwap":1094},"2026-03-13",24.22,100,{"date":1097,"open":771,"high":771,"low":771,"close":771,"change":1098,"percent_change":1099,"volume":840,"transactions":9,"vwap":771},"2026-03-12",-0.14,-0.57,{"date":1101,"open":258,"high":972,"low":758,"close":758,"change":827,"percent_change":1102,"volume":939,"transactions":9,"vwap":758},"2026-03-11",0.66,{"date":1104,"open":723,"high":772,"low":696,"close":696,"change":573,"percent_change":73,"volume":857,"transactions":9,"vwap":696},"2026-03-10",{"date":1106,"open":1048,"high":350,"low":1048,"close":350,"change":249,"percent_change":784,"volume":881,"transactions":9,"vwap":350},"2026-03-09",{"date":1108,"open":772,"high":772,"low":724,"close":724,"change":1098,"percent_change":1099,"volume":176,"transactions":9,"vwap":724},"2026-03-06",{"date":1110,"open":686,"high":258,"low":686,"close":754,"change":67,"percent_change":835,"volume":1111,"transactions":9,"vwap":754},"2026-03-05",5600,{"date":1113,"open":487,"high":237,"low":487,"close":237,"change":717,"percent_change":1114,"volume":857,"transactions":9,"vwap":237},"2026-03-04",-0.73,{"date":1116,"open":808,"high":956,"low":808,"close":188,"change":766,"percent_change":1117,"volume":811,"transactions":9,"vwap":188},"2026-03-03",-0.6,{"date":1119,"open":879,"high":879,"low":286,"close":286,"change":23,"percent_change":231,"volume":957,"transactions":9,"vwap":286},"2026-03-02",{"date":1121,"open":287,"high":1122,"low":956,"close":278,"change":976,"percent_change":1123,"volume":895,"transactions":9,"vwap":278},"2026-02-27",24.97,-0.64,{"date":1125,"open":801,"high":801,"low":892,"close":892,"change":173,"percent_change":819,"volume":781,"transactions":9,"vwap":892},"2026-02-26",{"date":1127,"open":949,"high":949,"low":931,"close":931,"change":211,"percent_change":212,"volume":176,"transactions":9,"vwap":931},"2026-02-25",{"date":1129,"open":197,"high":197,"low":914,"close":914,"change":918,"percent_change":919,"volume":952,"transactions":9,"vwap":914},"2026-02-24",{"date":1131,"open":903,"high":903,"low":286,"close":286,"change":1132,"percent_change":1133,"volume":1040,"transactions":9,"vwap":286},"2026-02-23",-0.11,-0.44,{"date":1135,"open":879,"high":884,"low":267,"close":884,"change":231,"percent_change":827,"volume":1136,"transactions":9,"vwap":884},"2026-02-20",1900,{"date":1138,"open":257,"high":936,"low":267,"close":914,"change":909,"percent_change":910,"volume":1139,"transactions":9,"vwap":914},"2026-02-19",2900,{"date":1141,"open":1142,"high":1142,"low":276,"close":924,"change":537,"percent_change":894,"volume":864,"transactions":9,"vwap":924},"2026-02-18",25.33,{"date":1144,"open":1145,"high":955,"low":238,"close":189,"change":766,"percent_change":1117,"volume":1139,"transactions":9,"vwap":189},"2026-02-17",24.88,{"date":1147,"open":967,"high":1148,"low":1149,"close":932,"change":899,"percent_change":759,"volume":1150,"transactions":9,"vwap":932},"2026-02-13",25.11,24.73,4600,{"date":1152,"open":888,"high":801,"low":189,"close":955,"change":961,"percent_change":1153,"volume":1154,"transactions":9,"vwap":955},"2026-02-12",-0.83,6200,{"date":1156,"open":904,"high":25,"low":1148,"close":801,"change":537,"percent_change":894,"volume":1157,"transactions":9,"vwap":801},"2026-02-11",13600,{"date":1159,"open":888,"high":949,"low":902,"close":898,"change":280,"percent_change":1160,"volume":1161,"transactions":9,"vwap":898},"2026-02-10",0.72,26100,{"date":1163,"open":967,"high":967,"low":967,"close":967,"change":809,"percent_change":1164,"volume":1095,"transactions":9,"vwap":967},"2026-02-09",0.97,{"date":1166,"open":956,"high":956,"low":188,"close":188,"change":212,"percent_change":1167,"volume":1168,"transactions":9,"vwap":188},"2026-02-06",1.81,30200,{"date":1170,"open":724,"high":724,"low":350,"close":350,"change":1027,"percent_change":1171,"volume":1172,"transactions":9,"vwap":350},"2026-02-05",-1.74,200,{"date":1174,"open":778,"high":778,"low":778,"close":778,"change":1175,"percent_change":1176,"volume":1095,"transactions":9,"vwap":778},"2026-02-04",-0.2814,-1.12,{"date":181,"open":1148,"high":1148,"low":1178,"close":1178,"change":1179,"percent_change":867,"volume":1180,"transactions":9,"vwap":1178},25.031401,-0.0786,190]