[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSDD":3,"homepage-market-summary":29,"stock-historical-TSDD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"TSDD","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 ETF Trust GraniteShares 2x Short TSLA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},7.812,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.2,7.24,7.47,7.18,7.11,0.09,1.27,4676666.4879,12.55,6.57,22175955.249225065,10.5,782,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},37.27,16649478,6077059567.555491,-78.67,"2025-04-28",[184,187,196,207,218,229,240,251,260,271,282,293,301,312,322,333,343,351,360,371,382,392,402,411,421,429,438,449,459,469,480,490,501,511,520,530,541,552,563,574,585,596,606,616,627,638,648,658,669,679,689,699,709,719,730,740,750,760,769,778,787,796,802,812,818,825,832,840,847,854,860,867,875,883,888,896,902,909,915,920,925,931,939,946,953,960,966,973,979,985,992,999,1008,1013,1021,1028,1036,1041,1047,1053,1059,1063,1071,1077,1083,1090,1097,1104,1110,1118,1125,1132,1139,1146,1154,1162,1169,1176,1184,1189,1194,1201,1208,1217,1226,1234,1242,1249,1257,1266,1273,1281,1289,1297,1304,1310,1318,1323,1329,1334,1342,1347,1354,1360,1366,1373,1379,1386,1393,1399,1403,1409,1417,1423,1427,1434,1440,1448,1453,1458,1461,1465,1469,1475,1480,1486,1491,1497,1502,1507,1512,1519,1525,1531,1536,1543,1547,1551,1555,1559,1563,1569,1575,1581,1585,1590,1596,1603,1609,1614,1619,1624,1628,1636,1640,1645,1650,1656,1660,1665,1669,1674,1679,1684,1687,1691,1695,1700,1706,1712,1717,1721,1726,1732,1739,1744,1751,1757,1764,1772,1778,1786,1794,1801,1809,1815,1824,1831,1837,1844,1847,1851,1856,1861,1866,1871,1876,1879,1883,1889,1894,1899,1903,1908,1915,1919,1925,1931,1938,1944,1949,1952,1957,1963,1971,1976,1980,1984,1988,1994,2000,2005,2012,2017,2021,2029,2036,2044,2052,2059,2067,2075,2082,2089,2098,2107,2115,2124,2132,2140,2149,2156,2162,2171,2180,2188,2196,2203,2210,2218,2225,2233,2240,2247,2255,2262,2271,2278,2287,2295,2303,2311,2318,2327,2335,2343,2350,2358,2364,2372,2379,2385,2394,2401,2409,2418,2426,2433,2442,2447,2456,2463,2471,2478,2485,2492,2498,2506,2512,2519,2527,2536,2543,2550,2557,2566,2574,2582,2591,2597,2604,2611,2616,2623,2629,2637,2642,2647,2655,2662,2669,2677,2684,2690,2697,2705,2714,2722,2728,2735,2744,2751,2759,2767,2775],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},6613,7.3085,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":52,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",7.085,7.23,6.9462,1.43,7291792.983561,7618,7.1502,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",6.95,7.08,6.91,7.01,-0.06,-0.85,6839502.932107,7920,7.001,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",7.46,7.62,6.9601,7.07,-0.33,-4.46,8532343.947445,9211,7.1242,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",7.86,7.905,7.22,7.4,-0.75,-9.2,8646713.157019,12173,7.3805,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",8.04,8.16,7.89,8.15,0.02,0.25,6460913.896021,7680,8.034,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",8.26,8.54,8.1026,8.13,-0.08,-0.97,6835540.575166,8297,8.299,{"date":252,"open":253,"high":242,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",7.95,8.21,0.2147,2.69,4843605.393194,5697,8.1693,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",7.57,8.0238,7.53,7.9953,0.5853,7.9,6673486.904193,6802,7.8618,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",6.94,7.585,6.86,7.41,0.22,3.06,7499877.534106,9963,7.3807,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",7.21,7.2701,6.9901,7.19,0.07,0.98,7683240.55485,8149,7.1669,{"date":294,"open":295,"high":296,"low":297,"close":295,"change":172,"percent_change":157,"volume":298,"transactions":299,"vwap":300},"2026-09-23",7.12,7.205,6.865,6925812.424735,8121,7.1009,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",7.16,7.39,7.0999,7.15,-0.14,-1.92,5694054.687922,7538,7.1884,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":37,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",7.435,7.465,7.17,7.29,-6.06,6112248.749838,10217,7.3163,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",7.55,7.9098,7.4899,7.76,0.08,1.04,10376567.326044,10733,7.7539,{"date":334,"open":210,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",7.8068,7.329,7.68,-0.36,-4.48,8167029.623167,10963,7.6123,{"date":344,"open":345,"high":346,"low":347,"close":231,"change":202,"percent_change":95,"volume":348,"transactions":349,"vwap":350},"2026-09-16",8.06,8.19,7.721,13626103.933094,11918,7.9263,{"date":352,"open":353,"high":354,"low":220,"close":355,"change":52,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",8.02,8.2201,8.1,1.25,17533577.888392,14086,8.0167,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",7.97,8.09,7.64,8,0.28,3.63,12736206.466772,11201,7.9206,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",7.79,7.88,7.59,7.72,-0.09,-1.15,5848536.187416,9496,7.7444,{"date":383,"open":384,"high":231,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",7.93,7.5799,7.81,0.18,2.36,7167111.925949,9472,7.741,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",7.61,7.65,7.33,7.63,0,9019737.165551,12171,7.5533,{"date":403,"open":245,"high":404,"low":405,"close":397,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",8.18,7.54,-0.66,-7.96,9516243.690816,13072,7.7456,{"date":412,"open":362,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",8.3803,7.865,8.29,0.9,12.18,8112786.533911,11873,8.1948,{"date":422,"open":374,"high":374,"low":423,"close":304,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",7.05,-0.92,-11.07,13696556.335736,22406,7.2866,{"date":430,"open":245,"high":431,"low":245,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",8.63,8.31,-0.02,-0.24,6592620.650472,9136,8.434,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",8.11,8.465,8.065,8.33,0.48,6.11,4235219.574841,6180,8.2818,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",8.88,7.7901,7.85,-0.95,-10.8,7799898.720673,15319,8.0387,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":366,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",8.4,8.9699,8.32,8.8,3.29,5311491.620077,8833,8.7243,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",8.97,9,8.46,8.52,-0.45,-5.02,2757792.59514,9925,8.6237,{"date":481,"open":482,"high":483,"low":484,"close":471,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",9.03,9.1329,8.67,0.23,2.63,3772513.059061,7224,8.9899,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",8.76,8.795,8.415,8.74,-0.07,-0.79,4085984.735253,8509,8.6302,{"date":502,"open":503,"high":504,"low":404,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",8.24,8.835,8.81,0.63,7.7,4046534.58454,6903,8.565,{"date":512,"open":513,"high":514,"low":365,"close":404,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",8.91,9.02,-0.93,-10.21,8833887.315119,17477,8.327,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":465,"volume":527,"transactions":528,"vwap":529},"2026-08-20",9.06,9.425,9.01,9.11,0.29,5551241.747235,10521,9.2094,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",9.53,9.7,8.79,8.82,-0.82,-8.51,5751543.221458,10607,9.1145,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",9.82,9.945,9.435,9.64,0.14,1.47,2292277.284936,7730,9.6484,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",9.41,9.5999,9.165,9.5,0.17,1.82,3384392.757621,7148,9.3843,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",9.35,9.71,8.84,9.33,-0.12,-1.27,8008683.02902,19852,9.3702,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",10.25,10.38,9.365,9.45,-0.78,-7.62,4153869.24521,9401,9.7467,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",9.785,10.4601,9.775,10.23,0.32,3.23,2898362.673263,9168,10.2695,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":569,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",9.92,10.1199,9.72,9.91,-1.2,3089417.22351,10301,9.9177,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",10.3,9.96,10.03,-0.15,-1.47,2900240.047217,10988,10.1047,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",10.605,10.67,9.8399,10.18,-0.59,-5.48,5659789.75609,24349,10.2069,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",10.94,11.04,10.555,10.77,0.11,1.03,3202651.29022,14939,10.7672,{"date":639,"open":640,"high":641,"low":608,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",10.51,10.73,10.66,0.38,3.7,3735859.75765,19980,10.557,{"date":649,"open":640,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",10.7102,10.14,10.28,-0.34,-3.2,4357440.572347,22056,10.4023,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",11.43,11.49,10.45,10.62,-0.81,-7.09,9111782.740003,28090,10.6903,{"date":670,"open":671,"high":672,"low":673,"close":660,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",11.51,12.11,11.11,-0.18,-1.55,5611619.707318,31310,11.6068,{"date":680,"open":672,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",12.22,11.44,11.61,-0.87,-6.97,12073093.654437,23477,11.794,{"date":690,"open":691,"high":24,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",11.795,11.67,12.48,0.71,6.03,7463074.460376,15820,12.0863,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":88,"volume":706,"transactions":707,"vwap":708},"2026-07-28",11.905,12.27,11.5,11.77,0.13,8777244.365875,16948,11.9057,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":366,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",11.35,11.99,11.08,11.64,2.46,16347010.030392,24130,11.6943,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",10.85,11.8099,10.691,11.36,0.45,4.12,19529255.769338,27868,11.3847,{"date":731,"open":732,"high":733,"low":601,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",9.95,11.09,10.91,2.47,29.27,18922812.577218,26632,10.5886,{"date":741,"open":742,"high":743,"low":404,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",8.37,8.49,8.44,0.21,2.55,24563627.130586,20407,8.3463,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":475,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",8.61,8.66,7.995,8.23,-5.18,25146121.899956,17026,8.187,{"date":761,"open":762,"high":763,"low":253,"close":764,"change":444,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",7.96,8.69,8.68,5.85,26919717.684068,15814,8.4963,{"date":770,"open":234,"high":443,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-17",7.9988,8.2,0.42,5.4,21831772.623363,14922,8.1511,{"date":779,"open":780,"high":365,"low":781,"close":782,"change":705,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-16",7.73,7.615,7.78,1.7,24138774.404806,15129,7.7852,{"date":788,"open":789,"high":790,"low":791,"close":395,"change":328,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",7.45,7.785,7.185,1.06,23952288.211995,14247,7.5809,{"date":797,"open":209,"high":397,"low":798,"close":262,"change":202,"percent_change":497,"volume":799,"transactions":800,"vwap":801},"2026-07-14",7.34,17190732.124495,11503,7.5326,{"date":803,"open":804,"high":805,"low":806,"close":397,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-13",7.28,7.7501,7.255,0.46,6.42,20014971.405407,12440,7.6168,{"date":813,"open":814,"high":798,"low":815,"close":316,"change":66,"percent_change":816,"volume":817,"transactions":9,"vwap":316},"2026-07-10",7.06,6.98,-0.69,20123900,{"date":819,"open":820,"high":821,"low":303,"close":222,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":222},"2026-07-09",7.71,7.825,-0.48,-6.23,20346800,{"date":826,"open":827,"high":828,"low":829,"close":507,"change":72,"percent_change":830,"volume":831,"transactions":9,"vwap":507},"2026-07-08",7.51,7.83,7.505,4.48,17663000,{"date":833,"open":834,"high":276,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",6.92,6.84,7.37,0.53,7.75,15501700,{"date":841,"open":376,"high":842,"low":843,"close":835,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-07-06",7.99,6.83,-1.05,-13.31,23778700,{"date":848,"open":849,"high":353,"low":850,"close":233,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":233},"2026-07-02",6.75,6.63,1.05,15.35,22060100,{"date":855,"open":815,"high":189,"low":856,"close":835,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":835},"2026-07-01",6.603,-0.17,-2.43,30245100,{"date":861,"open":862,"high":862,"low":863,"close":201,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":201},"2026-06-30",7.52,6.87,-0.31,-4.23,24495300,{"date":868,"open":869,"high":535,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",8.71,7.26,7.32,-1.51,-17.1,30306000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":145,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-26",9.26,9.34,8.42,8.83,-2.11,24990300,{"date":884,"open":524,"high":885,"low":504,"close":514,"change":886,"percent_change":558,"volume":887,"transactions":9,"vwap":514},"2026-06-25",9.205,0.015,22246700,{"date":889,"open":535,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",9.115,8.6,9.0050001,0.285,3.27,22888000,{"date":897,"open":432,"high":535,"low":432,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",8.72,0.91,11.65,30149600,{"date":903,"open":904,"high":905,"low":906,"close":386,"change":674,"percent_change":907,"volume":908,"transactions":9,"vwap":386},"2026-06-22",8.22,8.245,7.449,-2.25,34300000,{"date":910,"open":355,"high":911,"low":912,"close":842,"change":857,"percent_change":913,"volume":914,"transactions":9,"vwap":842},"2026-06-18",8.64,7.91,-2.08,31586000,{"date":916,"open":762,"high":242,"low":917,"close":232,"change":72,"percent_change":918,"volume":919,"transactions":9,"vwap":232},"2026-06-17",7.815,4.21,29803800,{"date":921,"open":220,"high":842,"low":922,"close":828,"change":277,"percent_change":923,"volume":924,"transactions":9,"vwap":828},"2026-06-16",7.555,2.89,16390900,{"date":926,"open":927,"high":838,"low":789,"close":394,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":394},"2026-06-15",7.56,-0.16,-2.06,44512200,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",8.07,8.57,7.77,-0.3,-3.72,29300700,{"date":940,"open":941,"high":942,"low":943,"close":933,"change":664,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-06-11",8.59,8.935,7.82,-9.12,38513700,{"date":947,"open":948,"high":949,"low":950,"close":451,"change":951,"percent_change":827,"volume":952,"transactions":9,"vwap":451},"2026-06-10",8.5,8.945,8.25,0.62,24188400,{"date":954,"open":955,"high":956,"low":957,"close":242,"change":958,"percent_change":695,"volume":959,"transactions":9,"vwap":242},"2026-06-09",7.715,8.73,7.43,0.47,28469100,{"date":961,"open":962,"high":963,"low":781,"close":373,"change":497,"percent_change":964,"volume":965,"transactions":9,"vwap":373},"2026-06-08",8.36,8.405,-9.21,38618200,{"date":967,"open":829,"high":484,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",7.35,8.58,0.99,13.04,30345700,{"date":974,"open":264,"high":397,"low":975,"close":375,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":375},"2026-06-04",7.31,0.19,2.57,27369600,{"date":980,"open":262,"high":981,"low":982,"close":223,"change":983,"percent_change":547,"volume":984,"transactions":9,"vwap":223},"2026-06-03",7.66,7.055,0.01,32974800,{"date":986,"open":987,"high":327,"low":988,"close":304,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":304},"2026-06-02",7.6,7.371,-0.29,-3.78,28153200,{"date":993,"open":994,"high":507,"low":995,"close":337,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":337},"2026-06-01",7.3,7.25,0.64,9.09,23938000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",6.895,7.27,6.88,7.04,0.2,2.92,19208100,{"date":1009,"open":815,"high":1010,"low":1011,"close":835,"change":202,"percent_change":684,"volume":1012,"transactions":9,"vwap":835},"2026-05-28",7.02,6.78,14742900,{"date":1014,"open":1015,"high":814,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",6.82,6.725,6.9,-0.21,-2.95,32062300,{"date":1022,"open":190,"high":1023,"low":1024,"close":20,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":20},"2026-05-26",7.375,7.065,-0.27,-3.66,22126200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":936,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-22",7.5,7.58,7.175,7.38,-3.91,25040100,{"date":1037,"open":827,"high":1038,"low":968,"close":337,"change":433,"percent_change":1039,"volume":1040,"transactions":9,"vwap":337},"2026-05-21",7.855,-0.26,24590900,{"date":1042,"open":363,"high":245,"low":1043,"close":507,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":507},"2026-05-20",7.685,-0.53,-6.44,26420400,{"date":1048,"open":1049,"high":431,"low":1050,"close":755,"change":485,"percent_change":1051,"volume":1052,"transactions":9,"vwap":755},"2026-05-19",8.27,8.17,2.88,33733700,{"date":1054,"open":981,"high":1055,"low":394,"close":365,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":365},"2026-05-18",8.165,0.44,5.82,31468000,{"date":1060,"open":16,"high":262,"low":1032,"close":927,"change":1061,"percent_change":600,"volume":1062,"transactions":9,"vwap":927},"2026-05-15",0.67,24478500,{"date":1064,"open":1065,"high":1066,"low":850,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",6.8,6.96,6.89,0.04,0.58,21872400,{"date":1072,"open":1073,"high":798,"low":25,"close":1074,"change":111,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",7.1,6.85,-5.39,31654400,{"date":1078,"open":815,"high":1079,"low":1065,"close":17,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":17},"2026-05-12",7.579,0.36,5.23,32139500,{"date":1084,"open":1085,"high":220,"low":1086,"close":1003,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1003},"2026-05-11",7.67,6.735,-0.58,-7.77,43938500,{"date":1091,"open":1092,"high":1092,"low":1093,"close":209,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":209},"2026-05-08",7.92,7.345,-0.65,-8.01,30543900,{"date":1098,"open":1099,"high":1100,"low":384,"close":440,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":440},"2026-05-07",8.28,8.53,-0.57,-6.57,28841200,{"date":1105,"open":1106,"high":565,"low":1100,"close":764,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":764},"2026-05-06",9.25,-0.44,-4.82,27454000,{"date":1111,"open":567,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-05",9.125,8.535,9.12,0.16,1.79,21765300,{"date":1119,"open":997,"high":1120,"low":1121,"close":1122,"change":377,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",9.31,8.87,8.96,-0.99,22710200,{"date":1126,"open":579,"high":1127,"low":1128,"close":1129,"change":475,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",9.59,8.7,9.05,-4.74,24841100,{"date":1133,"open":1134,"high":1135,"low":568,"close":557,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":557},"2026-04-30",9.98,10.215,-0.46,-4.62,20806400,{"date":1140,"open":1141,"high":1142,"low":587,"close":609,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":609},"2026-04-29",9.83,10.11,0.15,1.53,20118000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1143,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-28",9.86,9.975,9.48,9.81,1.55,13248100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":569,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-27",10.0050001,10.425,9.555,9.66,-1.23,30140100,{"date":1163,"open":601,"high":1164,"low":1165,"close":1166,"change":307,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-24",10.07,9.445,9.78,-1.41,28185100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":598,"change":1174,"percent_change":201,"volume":1175,"transactions":9,"vwap":598},"2026-04-23",9.85,10.16,9.37,0.65,16748300,{"date":1177,"open":1178,"high":1179,"low":472,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-22",9.24,9.355,9.27,-0.04,-0.43,13194300,{"date":1185,"open":524,"high":1186,"low":1122,"close":1120,"change":526,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1120},"2026-04-21",9.36,3.22,10352600,{"date":1190,"open":941,"high":1191,"low":879,"close":514,"change":1080,"percent_change":1192,"volume":1193,"transactions":9,"vwap":514},"2026-04-20",9.2,4.16,18496800,{"date":1195,"open":1196,"high":1197,"low":1049,"close":753,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":753},"2026-04-17",8.89,9.1,-0.56,-6.07,21077300,{"date":1202,"open":472,"high":1203,"low":1204,"close":1205,"change":1143,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",9.55,8.99,9.22,1.65,19124700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-15",10.59,10.8,8.93,9.07,-1.65,-15.39,26120900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",11.14,11.32,10.49,10.72,-0.76,-6.62,21703700,{"date":1227,"open":714,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",11.725,11.21,11.48,-0.23,-1.96,20031000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1018,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",11.87,12.135,11.615,11.71,-1.76,20166700,{"date":1243,"open":672,"high":1244,"low":1245,"close":1246,"change":674,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-09",12.52,11.701,11.92,-1.49,19798100,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",10.65,12.337,12.1,0.24,2.02,19707200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-07",11.89,12.475,11.78,11.86,0.4,3.49,30415700,{"date":1267,"open":1268,"high":1269,"low":631,"close":1270,"change":444,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-06",10.9,11.83,11.46,4.37,46060600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":734,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",10.81,11.065,10.47,10.98,1.08,34697200,{"date":1282,"open":610,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-01",10.305,9.792,9.9,-0.54,-5.17,43802900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-31",11.1,10.334,10.44,-1.06,-9.22,35632200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":703,"change":1302,"percent_change":644,"volume":1303,"transactions":9,"vwap":703},"2026-03-30",10.86,11.69,10.755,0.41,45906100,{"date":1305,"open":642,"high":1306,"low":1307,"close":733,"change":1069,"percent_change":1308,"volume":1309,"transactions":9,"vwap":733},"2026-03-27",11.22,10.645,5.52,48042200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":640,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":640},"2026-03-26",10.02,10.52,9.885,0.7,7.14,23808900,{"date":1319,"open":1127,"high":1320,"low":1321,"close":1151,"change":307,"percent_change":1167,"volume":1322,"transactions":9,"vwap":1151},"2026-03-25",9.845,9.265,39988700,{"date":1324,"open":608,"high":1325,"low":1326,"close":732,"change":569,"percent_change":1327,"volume":1328,"transactions":9,"vwap":732},"2026-03-24",10.309,9.725,-1.19,42580800,{"date":1330,"open":27,"high":27,"low":1331,"close":1164,"change":224,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1164},"2026-03-23",9.8,-6.93,80736900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1174,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-20",10.19,11.0080004,10.15,10.82,6.39,34844400,{"date":1343,"open":1141,"high":590,"low":1141,"close":1344,"change":951,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-19",10.17,6.49,42881900,{"date":1348,"open":1106,"high":1349,"low":1350,"close":1203,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1203},"2026-03-18",9.565,9.08,0.3,3.24,38670800,{"date":1355,"open":1356,"high":1357,"low":1191,"close":1106,"change":674,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1106},"2026-03-17",9.42,9.54,-1.91,45877900,{"date":1361,"open":554,"high":1362,"low":514,"close":1363,"change":1018,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-16",9.47,9.43,-2.18,34831800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":546,"change":976,"percent_change":1371,"volume":1372,"transactions":9,"vwap":546},"2026-03-13",9.255,9.685,9.21,2.01,37574600,{"date":1374,"open":524,"high":1375,"low":949,"close":579,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":579},"2026-03-12",9.455,0.56,6.3,34885500,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1196,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1196},"2026-03-11",9.15,8.48,-0.4,-4.31,35356400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":433,"percent_change":1018,"volume":1392,"transactions":9,"vwap":1391},"2026-03-10",9.145,9.325,8.94,9.29,44169400,{"date":1394,"open":600,"high":1395,"low":1396,"close":1120,"change":1397,"percent_change":1294,"volume":1398,"transactions":9,"vwap":1120},"2026-03-09",10.12,9.17,-0.1,40843700,{"date":1400,"open":568,"high":557,"low":1388,"close":554,"change":1263,"percent_change":1401,"volume":1402,"transactions":9,"vwap":554},"2026-03-06",4.44,44960900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":524,"change":1068,"percent_change":725,"volume":1408,"transactions":9,"vwap":524},"2026-03-05",9.18,9.267,8.865,39596600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":471,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":471},"2026-03-04",9.4,9.535,8.86,-0.68,-7.05,51428100,{"date":1418,"open":1127,"high":609,"low":1362,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-03",9.65,0.5,5.46,42680300,{"date":1424,"open":1425,"high":1141,"low":997,"close":1381,"change":172,"percent_change":213,"volume":1426,"transactions":9,"vwap":1381},"2026-03-02",9.73,48048700,{"date":1428,"open":556,"high":1429,"low":1430,"close":1405,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1405},"2026-02-27",9.375,8.98,0.26,2.91,55468900,{"date":1435,"open":484,"high":890,"low":934,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-26",8.92,0.37,4.33,46040600,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-25",8.77,8.43,8.55,-0.35,-3.93,36490700,{"date":1449,"open":1173,"high":1165,"low":880,"close":1450,"change":475,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-24",8.9,-4.81,36427100,{"date":1454,"open":514,"high":1127,"low":524,"close":565,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":565},"2026-02-23",0.52,5.89,33812800,{"date":1459,"open":1430,"high":997,"low":1128,"close":880,"change":398,"percent_change":398,"volume":1460,"transactions":9,"vwap":880},"2026-02-20",30288700,{"date":1462,"open":514,"high":1381,"low":1463,"close":880,"change":433,"percent_change":1231,"volume":1464,"transactions":9,"vwap":880},"2026-02-19",8.675,33632400,{"date":1466,"open":1413,"high":513,"low":891,"close":1467,"change":433,"percent_change":1231,"volume":1468,"transactions":9,"vwap":1467},"2026-02-18",8.85,32394000,{"date":1470,"open":493,"high":1471,"low":1472,"close":1121,"change":366,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1121},"2026-02-17",9.285,8.745,3.26,33784400,{"date":1476,"open":956,"high":1467,"low":1477,"close":941,"change":1478,"percent_change":569,"volume":1479,"transactions":9,"vwap":941},"2026-02-13",8.315,-0.01,39617600,{"date":1481,"open":1482,"high":869,"low":1483,"close":891,"change":773,"percent_change":1484,"volume":1485,"transactions":9,"vwap":891},"2026-02-12",8.08,7.87,5.13,34099400,{"date":1487,"open":1050,"high":743,"low":1038,"close":404,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":404},"2026-02-11",-0.11,-1.33,25978700,{"date":1492,"open":934,"high":1493,"low":1494,"close":415,"change":1495,"percent_change":937,"volume":1496,"transactions":9,"vwap":415},"2026-02-10",8.62,8.205,-0.32,35134600,{"date":1498,"open":1212,"high":1499,"low":744,"close":752,"change":1039,"percent_change":1500,"volume":1501,"transactions":9,"vwap":752},"2026-02-09",9.045,-2.93,31085800,{"date":1503,"open":578,"high":1504,"low":869,"close":1121,"change":1414,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1121},"2026-02-06",9.51,-7.12,33936300,{"date":1508,"open":1203,"high":1509,"low":568,"close":1203,"change":1302,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1203},"2026-02-05",9.97,4.49,26943900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":506,"percent_change":223,"volume":1518,"transactions":9,"vwap":1517},"2026-02-04",8.56,9.415,8.425,9.14,32098500,{"date":1520,"open":1521,"high":1522,"low":755,"close":1523,"change":983,"percent_change":167,"volume":1524,"transactions":9,"vwap":1523},"2026-02-03",8.41,8.828,8.51,33505600,{"date":1526,"open":948,"high":1527,"low":1528,"close":948,"change":72,"percent_change":1529,"volume":1530,"transactions":9,"vwap":948},"2026-02-02",8.775,8.303,4.04,26457100,{"date":1532,"open":742,"high":1533,"low":782,"close":1050,"change":1087,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1050},"2026-01-30",8.495,-6.63,37705800,{"date":1537,"open":1538,"high":535,"low":1038,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-29",7.94,8.75,0.55,6.71,31913900,{"date":1544,"open":1050,"high":503,"low":1545,"close":772,"change":398,"percent_change":398,"volume":1546,"transactions":9,"vwap":772},"2026-01-28",7.925,24319900,{"date":1548,"open":762,"high":904,"low":762,"close":772,"change":1115,"percent_change":1549,"volume":1550,"transactions":9,"vwap":772},"2026-01-27",1.99,18560100,{"date":1552,"open":820,"high":1482,"low":820,"close":231,"change":958,"percent_change":1553,"volume":1554,"transactions":9,"vwap":231},"2026-01-26",6.21,22757300,{"date":1556,"open":397,"high":1557,"low":315,"close":262,"change":398,"percent_change":398,"volume":1558,"transactions":9,"vwap":262},"2026-01-23",7.74,27448300,{"date":1560,"open":355,"high":772,"low":927,"close":262,"change":1414,"percent_change":1561,"volume":1562,"transactions":9,"vwap":262},"2026-01-22",-8.24,42046800,{"date":1564,"open":753,"high":495,"low":1565,"close":950,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":950},"2026-01-21",7.965,-0.5,-5.71,36561400,{"date":1570,"open":1571,"high":535,"low":1572,"close":1539,"change":1573,"percent_change":1443,"volume":1574,"transactions":9,"vwap":1539},"2026-01-20",8.38,8.335,0.68,32030900,{"date":1576,"open":1577,"high":232,"low":1578,"close":933,"change":1579,"percent_change":1437,"volume":1580,"transactions":9,"vwap":933},"2026-01-16",8.0050001,7.726,0.03,23709400,{"date":1582,"open":253,"high":1583,"low":373,"close":231,"change":1068,"percent_change":1420,"volume":1584,"transactions":9,"vwap":231},"2026-01-15",8.066,29317300,{"date":1586,"open":233,"high":404,"low":1587,"close":365,"change":1588,"percent_change":1264,"volume":1589,"transactions":9,"vwap":365},"2026-01-14",7.84,0.27,32156200,{"date":1591,"open":397,"high":1587,"low":1592,"close":780,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":780},"2026-01-13",7.575,0.06,0.78,28578200,{"date":1597,"open":1538,"high":1598,"low":1599,"close":1085,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1085},"2026-01-12",8.055,7.485,-0.13,-1.67,31736900,{"date":1604,"open":234,"high":1605,"low":981,"close":1606,"change":653,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-09",8.35,7.8,-4.18,26001500,{"date":1610,"open":473,"high":941,"low":440,"close":1611,"change":674,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-08",8.14,-2.16,25895600,{"date":1615,"open":232,"high":463,"low":1616,"close":463,"change":328,"percent_change":1617,"volume":1618,"transactions":9,"vwap":463},"2026-01-07",8.05,0.97,24775700,{"date":1620,"open":1621,"high":461,"low":1622,"close":503,"change":951,"percent_change":1611,"volume":1623,"transactions":9,"vwap":503},"2026-01-06",7.795,7.745,31719300,{"date":1625,"open":935,"high":374,"low":223,"close":210,"change":1566,"percent_change":1626,"volume":1627,"transactions":9,"vwap":210},"2026-01-05",-6.16,24227800,{"date":1629,"open":1630,"high":1631,"low":957,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-02",7.44,8.216,8.12,0.39,5.05,31408800,{"date":1637,"open":827,"high":780,"low":1638,"close":780,"change":1115,"percent_change":121,"volume":1639,"transactions":9,"vwap":780},"2025-12-31",7.49,20417200,{"date":1641,"open":1642,"high":262,"low":804,"close":262,"change":387,"percent_change":1643,"volume":1644,"transactions":9,"vwap":262},"2025-12-30",7.36,2.44,23584300,{"date":1646,"open":295,"high":223,"low":20,"close":304,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":304},"2025-12-29",-0.2,-2.64,20820300,{"date":1651,"open":994,"high":1652,"low":1653,"close":375,"change":591,"percent_change":1654,"volume":1655,"transactions":9,"vwap":375},"2025-12-26",7.626,7.178,4.4,16733800,{"date":1657,"open":19,"high":264,"low":1658,"close":1002,"change":398,"percent_change":398,"volume":1659,"transactions":9,"vwap":1002},"2025-12-24",7.116,12861300,{"date":1661,"open":303,"high":968,"low":1662,"close":1002,"change":52,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1002},"2025-12-23",7.09,1.39,20097900,{"date":1666,"open":1316,"high":1002,"low":863,"close":316,"change":434,"percent_change":1667,"volume":1668,"transactions":9,"vwap":316},"2025-12-22",-3.24,26493400,{"date":1670,"open":287,"high":987,"low":1671,"close":276,"change":288,"percent_change":1672,"volume":1673,"transactions":9,"vwap":276},"2025-12-19",7.135,0.95,25004400,{"date":1675,"open":862,"high":1676,"low":1662,"close":798,"change":1286,"percent_change":1677,"volume":1678,"transactions":9,"vwap":798},"2025-12-18",7.675,-6.85,29326400,{"date":1680,"open":1681,"high":912,"low":423,"close":374,"change":1682,"percent_change":1517,"volume":1683,"transactions":9,"vwap":374},"2025-12-17",7.265,0.66,35109600,{"date":1685,"open":1606,"high":842,"low":303,"close":222,"change":822,"percent_change":823,"volume":1686,"transactions":9,"vwap":222},"2025-12-16",31868200,{"date":1688,"open":221,"high":762,"low":789,"close":507,"change":1101,"percent_change":1689,"volume":1690,"transactions":9,"vwap":507},"2025-12-15",-6.89,35671400,{"date":1692,"open":1128,"high":949,"low":1632,"close":1049,"change":1136,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1049},"2025-12-12",-5.27,23357400,{"date":1696,"open":484,"high":1204,"low":1697,"close":956,"change":1115,"percent_change":1698,"volume":1699,"transactions":9,"vwap":956},"2025-12-11",8.655,1.87,22956100,{"date":1701,"open":1702,"high":1121,"low":1703,"close":934,"change":434,"percent_change":1704,"volume":1705,"transactions":9,"vwap":934},"2025-12-10",8.78,8.351,-2.72,27788100,{"date":1707,"open":1708,"high":1191,"low":1709,"close":505,"change":1231,"percent_change":1710,"volume":1711,"transactions":9,"vwap":505},"2025-12-09",9.13,8.515,-2.54,27222800,{"date":1713,"open":492,"high":1191,"low":1714,"close":1715,"change":1069,"percent_change":275,"volume":1716,"transactions":9,"vwap":1715},"2025-12-08",8.664,9.04,29805500,{"date":1718,"open":243,"high":1719,"low":463,"close":473,"change":172,"percent_change":1445,"volume":1720,"transactions":9,"vwap":473},"2025-12-05",8.587,19555700,{"date":1722,"open":484,"high":567,"low":1723,"close":743,"change":936,"percent_change":1724,"volume":1725,"transactions":9,"vwap":743},"2025-12-04",8.47,-3.41,25497500,{"date":1727,"open":1728,"high":1362,"low":956,"close":534,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":534},"2025-12-03",9.44,-0.77,-8.05,20664300,{"date":1733,"open":1150,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":837,"volume":1738,"transactions":9,"vwap":1736},"2025-12-02",9.875,9.23,9.56,0.05,12673900,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1504,"change":1478,"percent_change":1488,"volume":1743,"transactions":9,"vwap":1504},"2025-12-01",9.74,9.367,21639300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":611,"percent_change":675,"volume":1750,"transactions":9,"vwap":1749},"2025-11-28",9.67,9.69,9.39,9.52,7825100,{"date":1752,"open":1753,"high":1395,"low":1754,"close":1746,"change":653,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1746},"2025-11-26",9.79,9.654,-3.4,12675500,{"date":1758,"open":1759,"high":1251,"low":1760,"close":1761,"change":377,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-25",10.27,9.965,10.01,-0.89,10758800,{"date":1765,"open":1766,"high":713,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-24",11.025,9.87,10.1,-1.57,-13.45,13477900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":692,"change":485,"percent_change":1371,"volume":1777,"transactions":9,"vwap":692},"2025-11-21",11.03,12.09,11.01,8413000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":682,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":682},"2025-11-20",10.37,11.456,9.625,0.49,4.47,15020400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":611,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-19",10.83,11.25,10.53,10.95,-1.35,9100900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1291,"change":1302,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1291},"2025-11-18",10.89,11.495,10.7,3.84,11028400,{"date":1802,"open":1803,"high":1789,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-17",11.245,9.895,10.69,-0.25,-2.29,12930400,{"date":1810,"open":1811,"high":1812,"low":1313,"close":629,"change":1600,"percent_change":1813,"volume":1814,"transactions":9,"vwap":629},"2025-11-14",11.945,12.13,-1.17,14550500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-13",10.13,11.31,10.05,11.07,1.31,13.42,12156900,{"date":1825,"open":1826,"high":1827,"low":1180,"close":1828,"change":643,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-12",9.28,9.94,9.76,4.05,12331300,{"date":1832,"open":1748,"high":1833,"low":1180,"close":1834,"change":277,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-11",9.68,9.38,2.4,15659700,{"date":1838,"open":554,"high":1747,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-10",8.95,9.16,-0.71,-7.19,13745500,{"date":1845,"open":1749,"high":621,"low":1749,"close":1767,"change":140,"percent_change":862,"volume":1846,"transactions":9,"vwap":1767},"2025-11-07",13398700,{"date":1848,"open":891,"high":1127,"low":1849,"close":1405,"change":135,"percent_change":863,"volume":1850,"transactions":9,"vwap":1405},"2025-11-06",8.39,18283300,{"date":1852,"open":524,"high":1362,"low":1853,"close":941,"change":95,"percent_change":1854,"volume":1855,"transactions":9,"vwap":941},"2025-11-05",8.411,-7.93,17094000,{"date":1857,"open":1839,"high":878,"low":1539,"close":568,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":568},"2025-11-04",0.88,10.41,16068000,{"date":1862,"open":942,"high":514,"low":950,"close":1863,"change":1136,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-03",8.45,-5.16,17150300,{"date":1867,"open":565,"high":1362,"low":1121,"close":513,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":513},"2025-10-31",-0.73,-7.57,12199100,{"date":1872,"open":1370,"high":1873,"low":522,"close":546,"change":1874,"percent_change":1356,"volume":1875,"transactions":9,"vwap":546},"2025-10-30",9.647,0.83,12485600,{"date":1877,"open":1442,"high":1388,"low":1697,"close":505,"change":172,"percent_change":653,"volume":1878,"transactions":9,"vwap":505},"2025-10-29",13379000,{"date":1880,"open":1350,"high":1370,"low":891,"close":567,"change":213,"percent_change":1881,"volume":1882,"transactions":9,"vwap":567},"2025-10-28",-3.6,21702000,{"date":1884,"open":1885,"high":1151,"low":1886,"close":1396,"change":684,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1396},"2025-10-27",9.75,8.815,-8.67,19505200,{"date":1890,"open":1150,"high":1891,"low":1471,"close":1892,"change":1174,"percent_change":834,"volume":1893,"transactions":9,"vwap":1892},"2025-10-24",10.185,10.04,19427900,{"date":1895,"open":1805,"high":1896,"low":1834,"close":1748,"change":37,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1748},"2025-10-23",10.96,-4.77,19280600,{"date":1900,"open":1419,"high":1759,"low":1736,"close":1148,"change":387,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1148},"2025-10-22",1.86,10478200,{"date":1904,"open":1203,"high":1905,"low":1411,"close":1833,"change":976,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1833},"2025-10-21",9.705,2,11327400,{"date":1909,"open":1910,"high":1911,"low":1834,"close":1912,"change":653,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-20",9.62,9.77,9.49,-3.46,8861100,{"date":1916,"open":640,"high":1210,"low":1425,"close":1141,"change":1917,"percent_change":476,"volume":1918,"transactions":9,"vwap":1141},"2025-10-17",-0.52,13184700,{"date":1920,"open":1819,"high":1921,"low":1171,"close":1922,"change":116,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-16",10.68,10.35,3.09,7661700,{"date":1926,"open":1164,"high":1927,"low":587,"close":1892,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1892},"2025-10-15",10.456,-0.28,-2.71,9372300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":526,"percent_change":923,"volume":1937,"transactions":9,"vwap":1936},"2025-10-14",10.46,10.84,10.105,10.32,10060200,{"date":1939,"open":1798,"high":1940,"low":1509,"close":610,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":610},"2025-10-13",10.88,-1.21,-10.77,9724000,{"date":1945,"open":651,"high":1946,"low":1171,"close":1947,"change":851,"percent_change":608,"volume":1948,"transactions":9,"vwap":1947},"2025-10-10",11.33,11.24,13978000,{"date":1950,"open":577,"high":663,"low":1172,"close":1336,"change":547,"percent_change":1663,"volume":1951,"transactions":9,"vwap":1336},"2025-10-09",7886700,{"date":1953,"open":1768,"high":1805,"low":1954,"close":1819,"change":1039,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1819},"2025-10-08",9.924,-2.52,12955900,{"date":1958,"open":600,"high":1959,"low":1749,"close":1960,"change":1961,"percent_change":911,"volume":1962,"transactions":9,"vwap":1960},"2025-10-07",10.34,10.31,0.82,13751900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1912,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1912},"2025-10-06",10.08,10.285,9.46,-1.13,-10.64,13255600,{"date":1972,"open":1134,"high":1973,"low":1141,"close":663,"change":526,"percent_change":1974,"volume":1975,"transactions":9,"vwap":663},"2025-10-03",11.26,2.81,12358200,{"date":1977,"open":1839,"high":1959,"low":1212,"close":1978,"change":1672,"percent_change":1817,"volume":1979,"transactions":9,"vwap":1978},"2025-10-02",10.33,14743600,{"date":1981,"open":1965,"high":1982,"low":1735,"close":1834,"change":406,"percent_change":1102,"volume":1983,"transactions":9,"vwap":1834},"2025-10-01",10.21,10674100,{"date":1985,"open":1338,"high":1986,"low":1312,"close":1892,"change":66,"percent_change":1566,"volume":1987,"transactions":9,"vwap":1892},"2025-09-30",10.55,8674500,{"date":1989,"open":1892,"high":1990,"low":1885,"close":1991,"change":611,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-29",10.265,10.09,-1.46,7880700,{"date":1995,"open":1996,"high":1947,"low":590,"close":1997,"change":684,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-26",10.87,10.24,-7.83,9067900,{"date":2001,"open":2002,"high":1818,"low":2003,"close":673,"change":106,"percent_change":869,"volume":2004,"transactions":9,"vwap":673},"2025-09-25",10.58,10.57,9754000,{"date":2006,"open":1796,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1854,"volume":2011,"transactions":9,"vwap":2009},"2025-09-24",10.93,10.143,10.22,-0.88,9786800,{"date":2013,"open":2014,"high":2015,"low":1922,"close":1291,"change":1302,"percent_change":1799,"volume":2016,"transactions":9,"vwap":1291},"2025-09-23",10.4,11.2,6187400,{"date":2018,"open":721,"high":629,"low":1817,"close":1805,"change":1182,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1805},"2025-09-22",-3.87,7959600,{"date":2022,"open":1946,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-19",11.34,10.914,11.12,-0.49,-4.22,6060100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":683,"change":725,"percent_change":2034,"volume":2035,"transactions":9,"vwap":683},"2025-09-18",11,11.625,10.815,4.03,10398500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1018,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-17",11.68,12.0080004,11.016,11.16,-1.85,10512100,{"date":2045,"open":1261,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-16",11.96,11.28,11.37,-0.67,-5.56,6640700,{"date":2053,"open":2054,"high":2055,"low":1774,"close":2056,"change":424,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-15",11.19,12.535,12.04,-7.1,11301100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":907,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-12",15.02,15.07,12.92,12.96,-14.79,9237400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":929,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-11",17.055,17.29,15.195,15.21,-11.93,6651400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":496,"percent_change":1383,"volume":2081,"transactions":9,"vwap":2080},"2025-09-10",17.02,17.43,16.43,17.27,3512300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":202,"percent_change":653,"volume":2088,"transactions":9,"vwap":2087},"2025-09-09",17.19,17.66,16.98,17.34,1634500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-08",16.61,17.55,16.25,17.4,0.43,2.53,2578400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-05",17.28,17.62,16.45,16.97,-1.31,-7.17,4481700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1566,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-04",18.56,19.07,18.25,18.28,-2.66,1777000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-03",18.65,19.425,17.71,18.78,-0.55,-2.85,3003900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":837,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-02",19.435,19.745,18.895,19.33,2.82,2591300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1003,"volume":2139,"transactions":9,"vwap":2137},"2025-08-29",17.48,19.030001,17.317,18.8,1.21,3525600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-28",17.07,18.13,16.86,17.59,0.35,2.03,2561900,{"date":2150,"open":2086,"high":2151,"low":2152,"close":2153,"change":277,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-27",17.25,16.67,17.24,1.29,2176700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2077,"change":1566,"percent_change":2122,"volume":2161,"transactions":9,"vwap":2077},"2025-08-26",17.74,17.81,17,2116200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-25",18.36,18.76,17.22,17.52,-0.72,-3.95,3116800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-22",20.56,20.85,18.22,18.24,-2.55,-12.27,3780000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":958,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-21",20.53,20.96,20.2,20.79,2.31,1619700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1682,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-20",19.66,21.42,19.44,20.32,3.36,2232800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2190,"change":1061,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2190},"2025-08-19",18.93,19.82,18.409,3.53,1870400,{"date":2204,"open":2205,"high":2190,"low":2206,"close":2207,"change":1286,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-18",19.65,18.875,18.99,-2.76,1266400,{"date":2211,"open":2212,"high":2213,"low":2109,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-15",18.75,19.93,19.53,0.57,3.01,1561000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2220,"change":773,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2220},"2025-08-14",18.96,19.52,18.439,2.27,1984000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1115,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-13",18.3,18.67,17.51,18.54,0.87,2620700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":674,"percent_change":247,"volume":2239,"transactions":9,"vwap":2238},"2025-08-12",17.91,19.24,17.9,18.38,5184700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2109,"change":1968,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2109},"2025-08-11",19.059999,19.14,17.68,-5.74,5719900,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-08",20.73,19.01,19.69,-0.94,-4.56,3786400,{"date":2256,"open":2257,"high":2191,"low":2258,"close":2259,"change":864,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-07",20.97,20.61,20.63,-1.48,2411600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-06",22.65,22.803,20.861,20.94,-1.62,-7.18,2805200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":328,"percent_change":1080,"volume":2277,"transactions":9,"vwap":2276},"2025-08-05",22.51,23.01,22.039,22.56,2506900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-04",22.49,23.42,22.040001,22.48,-1.01,-4.3,2699200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1961,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-01",22.93,24.2,22.52,23.49,3.62,3150600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":843,"volume":2302,"transactions":9,"vwap":2300},"2025-07-31",21.13,22.94,20.925,22.67,1.45,1789300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":116,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-30",20.8,22.18,20.52,21.22,1.48,2336800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1455,"percent_change":746,"volume":2317,"transactions":9,"vwap":2316},"2025-07-29",20.37,21.3,20.34,20.91,2489300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-28",21.39,21.739,19.72,20.39,-1.28,-5.91,3917200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1505,"volume":2334,"transactions":9,"vwap":2332},"2025-07-25",22.8,22.9,20.531,21.67,-1.66,6514300,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-24",22.73,23.89,23.33,3.34,16.71,4078800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1397,"percent_change":1566,"volume":2349,"transactions":9,"vwap":2348},"2025-07-23",20.22,20.49,19.59,19.99,4218800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1182,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-22",20.4,21.393,19.68,20.09,-2.1,2662100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2307,"change":547,"percent_change":140,"volume":2363,"transactions":9,"vwap":2307},"2025-07-21",19.8,20.71,19.37,1551800,{"date":2365,"open":2366,"high":2367,"low":2345,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-18",21.45,21.49,20.38,-1.38,-6.34,2837600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":116,"percent_change":2301,"volume":2378,"transactions":9,"vwap":2377},"2025-07-17",21.26,22.065001,21.11,21.76,2113200,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2366,"change":2268,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2366},"2025-07-16",22.78,21.2,-7.02,4020000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-15",21.83,23.1,21.62,23.07,0.86,3.87,1924000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2026,"percent_change":1612,"volume":2400,"transactions":9,"vwap":2399},"2025-07-14",22.14,22.82,21.4,22.21,2696400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1917,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-11",23.58,23.86,22.61,22.7,-2.24,2829400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-10",24.91,24.93,23.13,23.22,-2.42,-9.44,3187100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":72,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-09",25.32,26.030001,24.94,25.64,1.3,1611200,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":406,"percent_change":1710,"volume":2432,"transactions":9,"vwap":2431},"2025-07-08",25.45,25.9,24.22,25.31,3066800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-07",26.36,26.74,25.67,25.97,3.07,13.41,5039600,{"date":2443,"open":2276,"high":2444,"low":2445,"close":2330,"change":288,"percent_change":116,"volume":2446,"transactions":9,"vwap":2330},"2025-07-03",23.24,22.44,1879800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-02",23.34,24.8,22.63,22.83,-2.5,-9.87,5050900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1643,"percent_change":642,"volume":2462,"transactions":9,"vwap":2461},"2025-07-01",25.68,26.405,24.59,25.33,6175200,{"date":2464,"open":2451,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-30",23.030001,21.82,22.89,0.84,3.81,1932500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":366,"percent_change":2154,"volume":2477,"transactions":9,"vwap":2476},"2025-06-27",21.98,22.88,21.31,22.049999,2462000,{"date":2479,"open":2480,"high":2282,"low":2481,"close":2482,"change":236,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-26",21.89,21.09,21.77,1.16,2090400,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":324,"volume":2491,"transactions":9,"vwap":2489},"2025-06-25",19.71,22.36,21.52,1.51,4279000,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":106,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-24",18.26,20.01,4.65,4037300,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-06-23",22.12,17.85,19.12,-3.75,-16.4,9744100,{"date":2507,"open":2508,"high":2509,"low":2366,"close":2510,"change":1478,"percent_change":1181,"volume":2511,"transactions":9,"vwap":2510},"2025-06-20",22.11,23.485,22.87,2564800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2474,"change":203,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2474},"2025-06-18",23.6,23.859,21.79,-3.58,2918400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":935,"volume":2526,"transactions":9,"vwap":2524},"2025-06-17",22.42,23.92,22.27,23.73,1.71,2638800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-16",21.74,22.37,21.645,22.02,-0.51,-2.26,2130300,{"date":2537,"open":2290,"high":2538,"low":2539,"close":2540,"change":1762,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-13",24.298,21.405,22.53,-3.8,5573000,{"date":2544,"open":2545,"high":2524,"low":2546,"close":2281,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2281},"2025-06-12",22.91,21.63,1.02,4.55,3790900,{"date":2551,"open":2475,"high":2552,"low":2553,"close":2554,"change":66,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-11",22.915,21.199,22.4,-0.22,3174900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-10",24.3,24.98,22.2,22.45,-2.88,-11.37,4305900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2461,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2461},"2025-06-09",29.64,30.36,25.145,-2.53,-9.08,6559500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1612,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-06",27.1,28.68,25.69,27.86,-7.2,8056900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-05",24.72,31.65,24.46,30.02,6.65,28.46,11396400,{"date":2592,"open":2332,"high":2593,"low":2332,"close":2594,"change":2595,"percent_change":306,"volume":2596,"transactions":9,"vwap":2594},"2025-06-04",23.97,23.37,1.56,3147400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1018,"percent_change":454,"volume":2603,"transactions":9,"vwap":2602},"2025-06-03",21.51,21.954,20.418,21.81,2736700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2532,"change":1263,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2532},"2025-06-02",21.91,23.18,21.37,1.85,2550700,{"date":2612,"open":2182,"high":2613,"low":2614,"close":2389,"change":192,"percent_change":199,"volume":2615,"transactions":9,"vwap":2389},"2025-05-30",21.676,19.629,3854200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":674,"percent_change":2010,"volume":2622,"transactions":9,"vwap":2621},"2025-05-29",19.4,20.46,19.15,20.19,2619200,{"date":2624,"open":2214,"high":2625,"low":2626,"close":2313,"change":1174,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2313},"2025-05-28",20.461,19.514,3.3,2151800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2322,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2322},"2025-05-27",21.75,21.78,19.61,-3.12,-13.66,4768100,{"date":2638,"open":2413,"high":2639,"low":2530,"close":2640,"change":1005,"percent_change":1858,"volume":2641,"transactions":9,"vwap":2640},"2025-05-23",23.665,22.84,3314300,{"date":2643,"open":2522,"high":2593,"low":2644,"close":2645,"change":1762,"percent_change":990,"volume":2646,"transactions":9,"vwap":2645},"2025-05-22",21.751,22.64,4829100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2138,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-21",22.25,23.83,21.871,23.53,5.42,3005800,{"date":2656,"open":2516,"high":2657,"low":2658,"close":2659,"change":1231,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-20",22.58,20.855,22.32,-1.02,4331700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1617,"percent_change":1510,"volume":2668,"transactions":9,"vwap":2667},"2025-05-19",23.25,23.61,22.448,22.55,2753600,{"date":2670,"open":2671,"high":2540,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-16",22.030001,21.35,21.58,-0.91,-4.05,3069900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2280,"change":1069,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2280},"2025-05-15",22.85,23.505,22.07,2.65,3998700,{"date":2685,"open":2667,"high":2686,"low":2687,"close":2606,"change":308,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2606},"2025-05-14",23.39,21.56,-8.06,4433700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2650,"change":1710,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2650},"2025-05-13",26.21,26.66,23.23,-9.63,3913000,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-12",25.59,27.82,26.37,-4.14,-13.57,3454300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-09",32.38,32.45,28.49,30.51,-3.17,-9.41,4259000,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-08",35.049999,32.4,33.68,-2.22,-6.18,2225900,{"date":2723,"open":2724,"high":178,"low":2725,"close":2726,"change":1025,"percent_change":224,"volume":2727,"transactions":9,"vwap":2726},"2025-05-07",35.79,35.48,35.9,1561900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1821,"percent_change":87,"volume":2734,"transactions":9,"vwap":2733},"2025-05-06",36.78,37.080002,35.56,36.17,1769200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-05-05",33.9,36.26,33.86,34.86,1.6,4.81,1970900,{"date":2745,"open":2739,"high":2746,"low":2747,"close":2748,"change":2333,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-02",35.099998,31.41,33.26,-4.75,2589400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1302,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-01",35.040001,35.080002,32.43,34.92,1.19,2293900,{"date":2760,"open":2754,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-04-30",37.039001,34.02,34.51,2.2,6.81,2719200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2285,"volume":2774,"transactions":9,"vwap":2772},"2025-04-29",33.92,35.28,32.049999,32.31,-1.45,2433700,{"date":182,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":715,"volume":2781,"transactions":9,"vwap":2779},32.95,36.97,31.64,33.76,0.81,4367500]