[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSL":3,"homepage-market-summary":26,"stock-historical-TSL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSL","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 1.25x Long TSLA  Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.17,14.1,14.19,13.85,14.297,-0.127,-0.89,241549.137101,21.31,10.73,817336.2852339562,32.5,1046,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},10.47,703231,256679407.593723,26.18,"2025-04-28",[181,184,194,205,215,226,237,247,257,267,278,289,299,309,318,328,337,347,358,368,378,389,399,408,417,427,437,447,457,467,478,488,496,507,516,526,537,548,559,568,579,590,600,611,622,633,643,653,664,675,686,696,707,718,728,738,747,758,768,779,789,799,810,819,828,837,846,855,863,872,880,888,897,905,912,921,930,937,946,954,961,969,977,985,992,1001,1009,1018,1025,1033,1041,1050,1058,1066,1075,1084,1093,1099,1106,1114,1120,1128,1137,1146,1155,1163,1171,1179,1186,1193,1200,1207,1214,1222,1230,1236,1243,1250,1257,1264,1271,1276,1282,1289,1295,1303,1309,1315,1321,1329,1336,1342,1350,1357,1362,1367,1375,1383,1389,1396,1400,1405,1413,1421,1429,1436,1443,1449,1456,1462,1469,1476,1484,1492,1498,1505,1512,1519,1526,1532,1539,1543,1548,1555,1561,1569,1575,1582,1588,1594,1598,1606,1612,1618,1625,1632,1639,1645,1651,1658,1665,1671,1676,1684,1692,1699,1707,1712,1719,1723,1728,1736,1742,1749,1758,1767,1775,1783,1791,1799,1805,1814,1822,1830,1838,1846,1854,1862,1870,1877,1883,1889,1896,1902,1911,1915,1922,1928,1934,1941,1946,1951,1955,1959,1963,1968,1975,1980,1987,1994,2000,2007,2015,2023,2030,2037,2045,2049,2056,2065,2070,2077,2083,2089,2096,2101,2108,2115,2120,2125,2131,2136,2142,2150,2158,2164,2169,2175,2179,2184,2188,2193,2200,2206,2214,2219,2224,2230,2237,2244,2249,2254,2261,2265,2270,2275,2280,2285,2291,2297,2304,2310,2317,2322,2329,2336,2342,2348,2353,2357,2361,2367,2372,2375,2380,2387,2394,2401,2409,2417,2424,2426,2430,2436,2442,2449,2455,2461,2466,2470,2475,2482,2487,2493,2499,2505,2513,2520,2527,2530,2535,2541,2546,2550,2556,2561,2566,2572,2576,2582,2586,2590,2594,2600,2603,2609,2616,2621,2627,2631,2635,2639,2645,2648,2651,2659,2664,2669,2672,2675,2680,2685,2691,2696,2702,2707,2714,2719,2726,2732,2738,2743,2749,2755,2760],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},1933,14.0663,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",14.35,14.5099,14.15,-0.1343,-0.93,247917.012194,2185,14.2602,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",14.42,14.4899,14.37,14.4313,0.0813,0.57,147117.720628,1532,14.432,{"date":206,"open":207,"high":208,"low":209,"close":186,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",13.81,14.47,13.73,0.38,2.72,331737.412764,2650,14.2791,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",13.47,14.14,13.45,13.97,0.7722,5.85,521266.0363,3963,13.9682,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",13.27,13.44,13.19,13.1978,-0.0272,-0.21,195437.8531,2446,13.3192,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":132,"volume":244,"transactions":245,"vwap":246},"2026-09-30",13.08,13.24,12.83,13.225,0.077,210134.620678,2053,13.0488,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",13.405,13.1,13.148,-0.214,-1.6,162840.9506,1802,13.1866,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",13.9,13.33,13.362,-0.6897,-4.91,175631.853115,2386,13.5566,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",14.68,14.74,13.84,14.0517,-0.2883,-2.01,649770.480009,4097,14.1558,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",14.31,14.57,14.23,14.34,-0.0875,-0.61,347452.492967,2379,14.3534,{"date":290,"open":291,"high":270,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",14.44,14.32,14.4275,0.0344,0.24,299811.133698,2953,14.4794,{"date":300,"open":301,"high":302,"low":14,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",14.385,14.445,14.3931,0.1821,1.28,365793.084672,2623,14.3301,{"date":310,"open":311,"high":283,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",14.03,14.211,0.505,3.68,574764.3,3341,14.1807,{"date":319,"open":220,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",14,13.54,13.706,-0.0851,-0.62,666172.3262,4673,13.7214,{"date":329,"open":16,"high":188,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",13.65,13.7911,0.396,2.96,521988.717175,4026,13.8594,{"date":338,"open":339,"high":340,"low":228,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",13.37,13.72,13.3951,0.0629,0.47,445783.936148,3507,13.5068,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",13.42,13.6,13.23,13.3322,-0.1278,-0.95,648312.184131,5191,13.4424,{"date":359,"open":360,"high":361,"low":339,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",13.5,13.83,13.46,-0.2959,-2.15,337777.834396,3104,13.5507,{"date":369,"open":370,"high":259,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",13.66,13.59,13.7559,0.0853,0.62,494129.17826,4131,13.7525,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",13.57,13.94,13.41,13.6706,-0.2126,-1.53,433196.8402,3352,13.7607,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":63,"volume":396,"transactions":397,"vwap":398},"2026-09-09",13.91,14.22,13.86,13.8832,-0.0068,484599.060924,3170,13.9761,{"date":400,"open":339,"high":220,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",13.32,13.89,0.67,5.07,643427.249414,3659,13.7336,{"date":409,"open":350,"high":340,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",13.11,13.22,-1.08,-7.55,879306.813936,4379,13.306,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",13.82,14.65,14.3,0.91,6.8,936545.161065,6160,14.3638,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",13.55,13.07,13.39,0.0455,0.34,473968.9774,2530,13.2605,{"date":438,"open":350,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",13.63,13.205,13.3445,-0.5746,-4.13,576345.77753,2620,13.4021,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",12.96,13.95,13.9191,0.8991,6.91,801444.787887,3914,13.7174,{"date":458,"open":431,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",13.48,12.86,13.02,-0.2838,-2.13,227893.985191,1945,13.1621,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",12.88,13.345,12.87,13.3038,0.4135,3.21,430815.123517,2826,13.1908,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":253,"volume":485,"transactions":486,"vwap":487},"2026-08-26",12.84,13.1799,12.74,12.8903,-0.2097,354962.596542,1937,12.89,{"date":489,"open":430,"high":382,"low":490,"close":250,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",13.06,0.06,0.46,338268.618773,2264,13.1835,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",13.69,13.7,13.01,13.04,-0.6648,-4.85,417351.367691,2214,13.2492,{"date":508,"open":430,"high":393,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",12.99,13.7048,0.8348,6.49,718244.673006,3835,13.603,{"date":517,"open":518,"high":519,"low":520,"close":471,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",12.93,12.97,12.595,-0.2917,-2.22,387485.57913,3065,12.7912,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",12.56,13.175,12.44,13.1617,0.6717,5.38,508387.267395,2875,12.8743,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",12.3,12.66,12.25,12.49,-0.1271,-1.01,306184.466021,2647,12.4965,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",12.69,12.895,12.525,12.6171,-0.1429,-1.12,502036.746997,2766,12.7406,{"date":560,"open":561,"high":562,"low":530,"close":563,"change":564,"percent_change":103,"volume":565,"transactions":566,"vwap":567},"2026-08-14",12.78,13.155,12.76,0.1127,590042.545416,3287,12.7601,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",12.08,12.71,11.98,12.6473,0.5688,4.71,352716.962118,2836,12.3838,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",12.41,12.43,11.9,12.0785,-0.2343,-1.9,395350.654429,2627,12.0327,{"date":591,"open":539,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",12.47,12.17,12.3128,0.08,0.65,349574.655405,2400,12.3253,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",12.04,12.28,12.025,12.2328,0.098,0.81,500285.899358,2421,12.172,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",11.85,12.35,11.795,12.1348,0.4132,3.53,417511.04241,2095,12.0855,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",11.59,11.87,11.55,11.7216,-0.1005,-0.85,436724.1942,2117,11.7456,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":522,"volume":640,"transactions":641,"vwap":642},"2026-08-05",11.89,12.05,11.76,11.8221,-0.2679,380949.310169,2276,11.8833,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":118,"volume":650,"transactions":651,"vwap":652},"2026-08-04",11.92,12.18,11.78,12.09,0.25,338373.334302,2652,11.9607,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",11.35,11.94,11.31,11.84,0.4763,4.19,723775.99042,3617,11.7245,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",11.27,11.53,10.96,11.3637,0.1737,1.55,687655.98341,2906,11.1999,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",10.935,11.329,10.92,11.19,0.4266,3.96,739514.40242,3157,11.154,{"date":687,"open":688,"high":689,"low":22,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",11.18,11.22,10.7634,-0.3932,-3.52,422624.804655,2283,10.9524,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",11.095,11.34,10.88,11.1566,-0.1034,-0.92,536392.003534,2463,11.1002,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",11.42,11.6,11.0401,11.26,-0.17,-1.49,566422.9782,3456,11.2542,{"date":719,"open":647,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",11.8888,11.15,11.43,-0.29,-2.47,843108.856029,4676,11.3848,{"date":729,"open":561,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",12.81,11.56,11.72,-2.67,-18.55,1083585.187471,6365,12.1864,{"date":739,"open":740,"high":420,"low":280,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",14.43,14.39,-0.2159,-1.48,361054.106345,2884,14.4181,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",14.195,14.84,14.18,14.6059,0.4485,3.17,493033.79726,5532,14.5922,{"date":759,"open":760,"high":761,"low":218,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",14.89,14.91,14.1574,-0.5676,-3.85,431672.753697,5431,14.3678,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",14.71,14.92,14.53,14.725,-0.475,-3.12,364375.626514,7307,14.7263,{"date":780,"open":781,"high":782,"low":771,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-16",15.22,15.39,15.2,-0.14,-0.91,406929.272963,7865,15.1675,{"date":790,"open":791,"high":792,"low":783,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-15",15.73,15.89,15.34,-0.11,-0.71,403740.63966,6174,15.4667,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",15.6,15.74,15.385,15.45,0.0751,0.49,377666.375071,4932,15.5116,{"date":811,"open":812,"high":812,"low":781,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-13",15.87,15.3749,-0.6281,-3.92,503072.861512,6056,15.389,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",16.23,16.27,15.78,16.0030003,0.043,0.27,702200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",15.315,16.02,15.24,15.96,0.61,3.97,552700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",15.59,15.61,15.185,15.35,-0.44,-2.79,637400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",16.485,16.61,15.745,15.79,-0.837,-5.03,705300,{"date":856,"open":857,"high":858,"low":781,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-06",15.53,16.63,16.627,1.267,8.25,423300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-02",17.01,17.24,15.15,15.36,-1.57,-9.27,797600,{"date":873,"open":874,"high":875,"low":849,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",16.75,17.305,16.93,0.23,1.38,998100,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",15.975,16.89,16.7,0.42,2.58,961500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",14.77,16.33,14.72,16.28,1.546,10.49,1203300,{"date":898,"open":899,"high":900,"low":751,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",14.24,15.095,14.734,0.244,1.68,1003900,{"date":906,"open":907,"high":269,"low":283,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",14.48,14.49,-0.033,-0.23,481700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",14.73,14.95,14.41,14.523,-0.297,-2,447300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",15.31,15.32,14.7,14.82,-1.14,-7.14,432600,{"date":931,"open":932,"high":933,"low":932,"close":833,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":833},"2026-06-22",15.47,16.44,0.182,1.15,1266500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-18",15.66,15.84,14.98,15.778,0.218,1.4,993400,{"date":947,"open":851,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",16.01,15.44,15.56,-0.4,-2.51,822100,{"date":955,"open":956,"high":957,"low":851,"close":833,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":833},"2026-06-16",15.92,16.34,-0.33,-2.03,840700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":877,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-15",16.35,16.47,16.09,16.29,1.43,1388900,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":972},"2026-06-12",15.7,16.059999,15.1,0.35,2.23,1303800,{"date":978,"open":867,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",15.99,14.8,15.71,0.834,5.61,1049800,{"date":986,"open":923,"high":801,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",14.78,14.876,-0.721,-4.62,963700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",16.295,16.665,14.99,15.597,-0.613,-3.78,1016100,{"date":1002,"open":839,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",16.38,15.52,16.21,0.881,5.75,792700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",16.81,16.99,15.21,15.329,-1.361,-8.15,569200,{"date":1019,"open":1020,"high":1021,"low":858,"close":1022,"change":1023,"percent_change":743,"volume":1024,"transactions":9,"vwap":1022},"2026-06-04",16.77,17.07,16.69,-0.251,387900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":794,"volume":1032,"transactions":9,"vwap":1030},"2026-06-03",16.67,17.445,16.59,16.941,-0.019,722500,{"date":1034,"open":1035,"high":1036,"low":964,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",16.68,16.98,16.96,0.4,2.42,804300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",17.14,17.26,16.55,16.56,-1.014,-5.77,581900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1049,"transactions":9,"vwap":1055},"2026-05-29",17.78,17.83,17.2,17.574,-0.324,-1.81,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":595,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-28",17.71,17.99,17.615,17.898,0.45,474000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-27",17.945,18.07,17.58,17.818,0.358,2.05,906000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",17.33,17.54,17.11,17.46,0.373,2.18,890900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",16.95,17.365,16.83,17.087,0.387,2.32,627900,{"date":1094,"open":1095,"high":1043,"low":1096,"close":884,"change":1097,"percent_change":164,"volume":1098,"transactions":9,"vwap":884},"2026-05-21",16.91,16.45,0.02,811000,{"date":1100,"open":1101,"high":1035,"low":1102,"close":1035,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1035},"2026-05-20",16.17,16.14,0.666,4.16,808600,{"date":1107,"open":956,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",16.08,15.5,16.014,-0.286,-1.75,719100,{"date":1115,"open":874,"high":1116,"low":1108,"close":1117,"change":324,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-18",16.86,16.3,-3.66,1260900,{"date":1121,"open":1122,"high":1123,"low":1095,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",17.49,17.52,16.92,-1.09,-6.05,665000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-14",18.15,18.435,17.9,18.01,-0.09,-0.5,635800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",17.65,18.51,17.34,18.1,0.6,3.43,1344800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",17.93,18.22,16.94,17.5,-0.587,-3.25,1508600,{"date":1156,"open":1036,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-11",18.3,16.675,18.087,0.817,4.73,1784300,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-08",16.71,17.39,17.27,0.82,4.98,1506700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1096,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1096},"2026-05-07",16.25,16.64,15.97,0.66,4.18,1295400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":851,"change":492,"percent_change":1184,"volume":1185,"transactions":9,"vwap":851},"2026-05-06",15.13,15.93,15.12,3,854100,{"date":1187,"open":1188,"high":833,"low":924,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",15.615,15.33,-0.16,-1.03,1228400,{"date":1194,"open":1189,"high":1195,"low":1183,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",15.58,15.49,0.09,0.58,1895000,{"date":1201,"open":1202,"high":802,"low":1203,"close":1204,"change":492,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-05-01",14.96,14.86,15.4,3.08,1465000,{"date":1208,"open":1209,"high":973,"low":280,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",14.51,14.94,0.41,2.82,1102600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":772,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":772},"2026-04-29",14.67,14.695,14.4,-0.15,-1.02,968900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":269,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":269},"2026-04-28",14.58,14.995,14.55,-0.12,-0.81,1192800,{"date":1231,"open":1232,"high":761,"low":1233,"close":980,"change":49,"percent_change":1234,"volume":1235,"transactions":9,"vwap":980},"2026-04-27",14.46,14.105,0.68,1103400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":925,"change":1241,"percent_change":103,"volume":1242,"transactions":9,"vwap":925},"2026-04-24",14.54,15.015,14.45,0.13,2255400,{"date":1244,"open":1245,"high":867,"low":1246,"close":281,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":281},"2026-04-23",14.64,14.33,-0.69,-4.52,2791600,{"date":1251,"open":1252,"high":1004,"low":1253,"close":1254,"change":1255,"percent_change":433,"volume":1256,"transactions":9,"vwap":1254},"2026-04-22",15.28,15.17,15.26,0.052,516500,{"date":1258,"open":1196,"high":1195,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",15.16,15.208,-0.302,-1.95,1048900,{"date":1265,"open":979,"high":1266,"low":924,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-20",16.2,15.51,-0.41,-2.58,1244900,{"date":1272,"open":1273,"high":891,"low":932,"close":956,"change":834,"percent_change":1274,"volume":1275,"transactions":9,"vwap":956},"2026-04-17",15.67,3.98,2187300,{"date":1277,"open":1278,"high":1279,"low":996,"close":923,"change":142,"percent_change":1280,"volume":1281,"transactions":9,"vwap":923},"2026-04-16",15.57,15.585,-1.23,1438000,{"date":1283,"open":1284,"high":1188,"low":1285,"close":1109,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1109},"2026-04-15",14.29,14.08,1.36,9.62,2098000,{"date":1290,"open":207,"high":421,"low":1291,"close":218,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":218},"2026-04-14",13.71,0.56,4.12,871600,{"date":1296,"open":229,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-13",13.75,13.4,13.58,0.17,1.27,1137700,{"date":1304,"open":1305,"high":219,"low":410,"close":382,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":382},"2026-04-10",13.25,0.15,1.13,2378200,{"date":1310,"open":1311,"high":249,"low":1312,"close":1313,"change":164,"percent_change":422,"volume":1314,"transactions":9,"vwap":1313},"2026-04-09",13.16,12.85,13.26,2237800,{"date":1316,"open":14,"high":1317,"low":519,"close":1318,"change":1219,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-08",14.12,13.14,-1.13,1534900,{"date":1322,"open":1323,"high":339,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-07",13.3,12.845,13.29,-0.31,-2.28,2592400,{"date":1330,"open":1331,"high":280,"low":1332,"close":350,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":350},"2026-04-06",14.07,13.295,-0.37,-2.65,2412100,{"date":1337,"open":1338,"high":1240,"low":391,"close":220,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":220},"2026-04-02",14.21,-1.04,-6.93,2464400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":343,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-01",14.87,15.09,14.66,15.01,3.23,1296100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1238,"change":1355,"percent_change":1007,"volume":1356,"transactions":9,"vwap":1238},"2026-03-31",14.05,14.61,14.04,0.79,1986700,{"date":1358,"open":1284,"high":421,"low":350,"close":1297,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1297},"2026-03-30",-0.32,-2.27,1767700,{"date":1363,"open":291,"high":291,"low":450,"close":1331,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1331},"2026-03-27",-0.501,-3.44,1043700,{"date":1368,"open":1345,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",15.18,14.56,14.571,-0.679,-4.45,764800,{"date":1376,"open":1377,"high":1378,"low":781,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-25",15.42,15.76,15.25,0.14,0.93,901300,{"date":1384,"open":1385,"high":1189,"low":1385,"close":1386,"change":1387,"percent_change":147,"volume":1388,"transactions":9,"vwap":1386},"2026-03-24",14.79,15.11,0.11,2164900,{"date":1390,"open":1391,"high":781,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-23",14.63,15,0.63,4.38,1013300,{"date":1397,"open":915,"high":915,"low":392,"close":198,"change":324,"percent_change":1398,"volume":1399,"transactions":9,"vwap":198},"2026-03-20",-4.14,1440400,{"date":1401,"open":1402,"high":1402,"low":771,"close":996,"change":324,"percent_change":1403,"volume":1404,"transactions":9,"vwap":996},"2026-03-19",15.3,-3.97,2005000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":840,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":840},"2026-03-18",15.94,16.12,15.595,-0.306,-1.92,800700,{"date":1414,"open":802,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-17",15.985,15.65,15.916,0.166,1.05,1531500,{"date":1422,"open":802,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-16",16.16,15.705,15.75,0.2,1.29,1775500,{"date":1430,"open":1407,"high":1431,"low":1432,"close":1433,"change":233,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",15.98,15.48,15.55,-1.33,888400,{"date":1437,"open":893,"high":1438,"low":1439,"close":1378,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1378},"2026-03-12",16.315,15.723,-0.615,-3.76,1042900,{"date":1444,"open":1102,"high":1011,"low":1102,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-11",16.375,0.425,2.66,1581500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1097,"percent_change":1241,"volume":1455,"transactions":9,"vwap":1454},"2026-03-10",16.084999,16.32,15.91,15.95,1540300,{"date":1457,"open":1433,"high":1458,"low":1459,"close":1182,"change":595,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1182},"2026-03-09",16.07,15.08,0.5,1194400,{"date":1463,"open":812,"high":1464,"low":981,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",16.11,15.85,-0.436,-2.68,888000,{"date":1470,"open":972,"high":1471,"low":1431,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-05",16.405,16.286,-0.011,-0.07,621200,{"date":1477,"open":1478,"high":1479,"low":823,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-04",15.86,16.42,16.297,0.657,4.2,832400,{"date":1485,"open":802,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-03",15.8,15.29,15.64,-0.53,-3.28,2102800,{"date":1493,"open":1494,"high":1495,"low":1377,"close":1101,"change":1496,"percent_change":1426,"volume":1497,"transactions":9,"vwap":1101},"2026-03-02",15.535,16.245,0.033,1467200,{"date":1499,"open":1464,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":586,"volume":1504,"transactions":9,"vwap":1502},"2026-02-27",16.37,15.921,16.137,-0.313,1089000,{"date":1506,"open":1507,"high":1508,"low":1005,"close":1096,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1096},"2026-02-26",16.78,16.85,-0.444,-2.63,959600,{"date":1513,"open":995,"high":1514,"low":995,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-25",17.040001,16.894,0.39,2.36,688400,{"date":1520,"open":979,"high":1521,"low":956,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-24",16.57,16.504,0.484,3.02,1193800,{"date":1527,"open":933,"high":933,"low":1528,"close":831,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":831},"2026-02-23",15.735,-0.606,-3.64,1125800,{"date":1533,"open":1534,"high":1020,"low":891,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-20",16.41,16.626,-0.004,-0.02,554300,{"date":1540,"open":1445,"high":1541,"low":1173,"close":858,"change":1097,"percent_change":164,"volume":1542,"transactions":9,"vwap":858},"2026-02-19",16.8,661000,{"date":1544,"open":1521,"high":883,"low":1545,"close":849,"change":1546,"percent_change":295,"volume":1547,"transactions":9,"vwap":849},"2026-02-18",16.54,0.04,1171500,{"date":1549,"open":1550,"high":1551,"low":1458,"close":1521,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1521},"2026-02-17",16.66,16.73,-0.35,-2.07,1229500,{"date":1556,"open":1165,"high":1557,"low":1558,"close":1124,"change":1559,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1124},"2026-02-13",17.25,16.6,0,1127500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1124,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1124},"2026-02-12",17.57,17.88,16.76,-0.56,-3.2,1413700,{"date":1570,"open":1571,"high":1564,"low":1021,"close":1572,"change":1241,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-11",17.53,17.48,0.75,662300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1211,"percent_change":1039,"volume":1581,"transactions":9,"vwap":1580},"2026-02-10",16.97,17.43,16.925,17.35,818700,{"date":1583,"open":1046,"high":1584,"low":933,"close":1150,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1150},"2026-02-09",17.125,0.32,1.93,985400,{"date":1589,"open":1108,"high":1590,"low":1175,"close":1591,"change":137,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-06",16.79,16.62,4.33,992100,{"date":1595,"open":1182,"high":1423,"low":804,"close":1182,"change":1596,"percent_change":1510,"volume":1597,"transactions":9,"vwap":1182},"2026-02-05",-0.43,1281700,{"date":1599,"open":1584,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-04",17.285,16.045,16.36,-0.823,-4.79,871400,{"date":1607,"open":1044,"high":1123,"low":1507,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-03",17.183,-0.007,-0.04,1533300,{"date":1613,"open":1043,"high":1614,"low":1011,"close":1615,"change":843,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-02",17.455,17.19,-2.5,893800,{"date":1619,"open":1620,"high":1621,"low":866,"close":1622,"change":1234,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-30",17.41,18.105,17.63,4.01,1303900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1086,"change":92,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1086},"2026-01-29",18.030001,18.08,16.84,-4.18,939600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":169,"percent_change":713,"volume":1638,"transactions":9,"vwap":1637},"2026-01-28",17.68,18.035,17.635,17.69,712600,{"date":1640,"open":1061,"high":1061,"low":1641,"close":1642,"change":1643,"percent_change":544,"volume":1644,"transactions":9,"vwap":1642},"2026-01-27",17.66,17.72,-0.18,617800,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1132,"change":1649,"percent_change":1441,"volume":1650,"transactions":9,"vwap":1132},"2026-01-26",18.42,17.85,-0.7,721100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1610,"percent_change":233,"volume":1657,"transactions":9,"vwap":1656},"2026-01-23",18.515,18.775,18.36,18.6,801900,{"date":1659,"open":1660,"high":1661,"low":1052,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-22",17.86,18.64,0.92,5.19,843500,{"date":1666,"open":1667,"high":1668,"low":1043,"close":1642,"change":1393,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1642},"2026-01-21",17.18,18.045,3.69,950200,{"date":1672,"open":1622,"high":1634,"low":865,"close":1673,"change":354,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-20",17.09,-5.27,719400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":63,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-16",18.16,18.52,17.92,18.040001,-0.28,536000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1610,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-15",18.225,18.43,18.055,18.09,-0.22,521900,{"date":1693,"open":1694,"high":1695,"low":1564,"close":1696,"change":154,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-14",18.27,18.37,18.13,-2.26,739900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1134,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-13",18.68,18.79,18.39,18.55,-0.48,494400,{"date":1708,"open":1678,"high":1709,"low":1069,"close":1661,"change":1426,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1661},"2026-01-12",18.91,1.08,752400,{"date":1713,"open":1714,"high":1715,"low":1060,"close":1716,"change":1717,"percent_change":1718,"volume":1049,"transactions":9,"vwap":1716},"2026-01-09",17.955,18.62,18.44,0.485,2.7,{"date":1720,"open":1563,"high":1133,"low":1166,"close":1714,"change":1721,"percent_change":1301,"volume":1722,"transactions":9,"vwap":1714},"2026-01-08",0.225,571600,{"date":1724,"open":1680,"high":1628,"low":1642,"close":1725,"change":1134,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-07",17.73,-0.51,563000,{"date":1729,"open":1730,"high":1704,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-06",18.5,17.602,17.82,-0.97,-5.16,910400,{"date":1737,"open":1738,"high":1739,"low":1716,"close":1702,"change":137,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1702},"2026-01-05",18.54,19.09,3.81,508800,{"date":1743,"open":1739,"high":1744,"low":1745,"close":1142,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1142},"2026-01-02",19.12,17.95,-0.6,-3.21,709000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-31",18.99,19.049999,18.69,18.7,-0.25,-1.32,695700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-30",19.24,19.4,18.945,18.95,-0.27,-1.4,535100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1398,"volume":1774,"transactions":9,"vwap":1772},"2025-12-29",19.7,19.72,19.21,19.22,-0.83,327400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1566,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-26",20.56,20.78,19.99,20.049999,-2.72,530600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":63,"volume":1790,"transactions":9,"vwap":1788},"2025-12-24",20.74,20.84,20.15,20.61,-0.01,234900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":713,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-23",20.83,20.94,20.47,20.62,-0.82,620200,{"date":1800,"open":1801,"high":21,"low":1796,"close":1802,"change":1211,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-22",20.82,20.79,2.01,484300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-19",20.73,20.86,20.040001,20.38,-0.13,-0.63,469900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1394,"volume":1821,"transactions":9,"vwap":1819},"2025-12-18",20.22,20.89,20.014999,20.51,0.86,853600,{"date":1823,"open":1785,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-17",21.07,19.61,19.65,-1.2,-5.76,659200,{"date":1831,"open":1832,"high":1833,"low":1826,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-16",19.92,20.955,20.85,0.77,3.83,621600,{"date":1839,"open":1840,"high":1841,"low":1770,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-15",19.78,20.43,20.08,0.866,4.51,575600,{"date":1847,"open":1753,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-12",19.43,18.35,19.214,0.584,3.13,887100,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-11",18.73,18.29,18.63,-0.244,-1.29,676600,{"date":1863,"open":1864,"high":1744,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-10",18.58,18.46,18.874,0.334,1.8,365100,{"date":1871,"open":1872,"high":1873,"low":1142,"close":1738,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1738},"2025-12-09",18.14,18.87,0.29,1.59,375900,{"date":1878,"open":1701,"high":1701,"low":1627,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-08",18.25,-0.8,-4.2,583500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1752,"change":1097,"percent_change":1387,"volume":1888,"transactions":9,"vwap":1752},"2025-12-05",18.98,19.23,18.897,261200,{"date":1890,"open":1891,"high":1892,"low":1864,"close":1893,"change":1516,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-04",18.76,19.040001,19.030001,2.09,629000,{"date":1897,"open":1898,"high":1701,"low":1648,"close":1661,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1661},"2025-12-03",17.87,0.913,5.15,509500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-02",17.8,18.11,17.37,17.727,-0.053,-0.3,550800,{"date":1912,"open":1571,"high":1745,"low":1571,"close":1052,"change":1913,"percent_change":491,"volume":1914,"transactions":9,"vwap":1052},"2025-12-01",0.01,624200,{"date":1916,"open":1917,"high":1918,"low":1563,"close":1919,"change":1300,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-28",17.6,17.91,17.77,0.97,320600,{"date":1923,"open":1924,"high":1925,"low":1079,"close":1917,"change":210,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1917},"2025-11-26",17.47,17.61,2.21,858500,{"date":1929,"open":1037,"high":1930,"low":1045,"close":1931,"change":1197,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-25",17.28,17.22,0.53,430700,{"date":1935,"open":1936,"high":1141,"low":963,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-24",16.39,17.13,1.32,8.35,681500,{"date":1942,"open":957,"high":1500,"low":949,"close":1943,"change":1944,"percent_change":56,"volume":1945,"transactions":9,"vwap":1943},"2025-11-21",15.81,-0.2,722900,{"date":1947,"open":1021,"high":1725,"low":1948,"close":948,"change":1949,"percent_change":844,"volume":1950,"transactions":9,"vwap":948},"2025-11-20",16.007,-0.46,723300,{"date":1952,"open":1521,"high":1953,"low":1266,"close":964,"change":1306,"percent_change":1662,"volume":1954,"transactions":9,"vwap":964},"2025-11-19",16.855,388000,{"date":1956,"open":1545,"high":1165,"low":1454,"close":1452,"change":1268,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1452},"2025-11-18",-2.45,244100,{"date":1960,"open":821,"high":1080,"low":821,"close":1551,"change":877,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1551},"2025-11-17",1.39,359700,{"date":1964,"open":950,"high":883,"low":1965,"close":1966,"change":49,"percent_change":834,"volume":1967,"transactions":9,"vwap":1966},"2025-11-14",15.43,16.5,839200,{"date":1969,"open":1122,"high":1122,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-13",16.105,16.4,-1.46,-8.17,410000,{"date":1976,"open":1977,"high":1977,"low":1641,"close":1660,"change":34,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1660},"2025-11-12",18.48,-2.56,448700,{"date":1981,"open":1982,"high":1977,"low":1983,"close":1984,"change":1909,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-11",18.21,17.96,18.33,-1.61,376500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1858,"change":1168,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1858},"2025-11-10",18.34,18.84,18,4.6,669900,{"date":1995,"open":1982,"high":1996,"low":1578,"close":1997,"change":19,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-07",18.23,17.81,-4.76,667400,{"date":2001,"open":2002,"high":2003,"low":1905,"close":1754,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1754},"2025-11-06",19.53,19.81,-0.86,-4.4,1493300,{"date":2008,"open":2009,"high":2010,"low":1687,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-05",19.01,19.73,19.56,0.951,5.11,290800,{"date":2016,"open":2017,"high":2018,"low":1864,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-04",19.16,19.45,18.609,-1.261,-6.35,569600,{"date":2024,"open":1760,"high":2025,"low":2026,"close":2027,"change":1393,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-03",20.165,19.155,19.87,3.27,328300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1760,"change":2035,"percent_change":1844,"volume":2036,"transactions":9,"vwap":1760},"2025-10-31",18.78,19.315,18.59,0.83,385400,{"date":2038,"open":1885,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-30",19.2,18.375,18.41,-1.16,-5.93,399700,{"date":2046,"open":1825,"high":2010,"low":1739,"close":2047,"change":1197,"percent_change":492,"volume":2048,"transactions":9,"vwap":2047},"2025-10-29",19.57,686200,{"date":2050,"open":2017,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1926,"volume":2055,"transactions":9,"vwap":2053},"2025-10-28",19.82,19.02,19.48,0.422,877000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-27",18.45,19.465,18.38,19.058001,0.978,5.41,1263400,{"date":2066,"open":1702,"high":1751,"low":2067,"close":1628,"change":1228,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1628},"2025-10-24",17.905,-4.29,954200,{"date":2071,"open":2072,"high":2073,"low":1673,"close":2074,"change":2075,"percent_change":1184,"volume":2076,"transactions":9,"vwap":2074},"2025-10-23",17.44,18.915,18.89,0.55,1108400,{"date":2078,"open":2079,"high":1701,"low":1660,"close":1989,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1989},"2025-10-22",18.61,-0.269,-1.45,512700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2019,"change":252,"percent_change":927,"volume":2088,"transactions":9,"vwap":2019},"2025-10-21",18.77,18.9,18.56,211200,{"date":2090,"open":2079,"high":2091,"low":1977,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-20",18.926,18.823,0.413,2.24,353400,{"date":2097,"open":1634,"high":2098,"low":2099,"close":2041,"change":2075,"percent_change":1205,"volume":2100,"transactions":9,"vwap":2041},"2025-10-17",18.505,17.64,486400,{"date":2102,"open":2103,"high":2104,"low":1122,"close":1660,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1660},"2025-10-16",18.18,18.4,-0.34,-1.87,401000,{"date":2109,"open":1678,"high":2110,"low":2111,"close":2112,"change":1585,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-15",18.455,17.75,18.2,1.79,458300,{"date":2116,"open":1725,"high":2117,"low":2118,"close":1564,"change":1552,"percent_change":1411,"volume":2119,"transactions":9,"vwap":1564},"2025-10-14",18.145,17.3,528600,{"date":2121,"open":1563,"high":1879,"low":1578,"close":1996,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1996},"2025-10-13",1.17,6.86,463600,{"date":2126,"open":1879,"high":1715,"low":1036,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-10",17.059999,-1.17,-6.42,945400,{"date":2132,"open":2133,"high":1694,"low":1919,"close":1996,"change":1643,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1996},"2025-10-09",18.049999,-0.98,416500,{"date":2137,"open":2138,"high":1679,"low":2139,"close":2041,"change":1874,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2041},"2025-10-08",18.345,17.715,1.6,507300,{"date":2143,"open":2144,"high":2145,"low":1628,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-07",18.86,19.125,18.12,-1.06,-5.53,1124100,{"date":2151,"open":1140,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-06",19.19,18.32,19.18,1.21,6.73,747000,{"date":2159,"open":1753,"high":2160,"low":1167,"close":2161,"change":958,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-03",18.83,17.97,-1.8,690000,{"date":2165,"open":2166,"high":2166,"low":1694,"close":1157,"change":2167,"percent_change":2021,"volume":2168,"transactions":9,"vwap":1157},"2025-10-02",20.1,-1.24,900500,{"date":2170,"open":1754,"high":2171,"low":2034,"close":2172,"change":1835,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-01",19.68,19.54,4.1,444900,{"date":2176,"open":2079,"high":2032,"low":1678,"close":2085,"change":1197,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2085},"2025-09-30",0.48,258900,{"date":2180,"open":1891,"high":2181,"low":1730,"close":1701,"change":1380,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1701},"2025-09-29",19.0090008,0.76,203600,{"date":2185,"open":1898,"high":1738,"low":1078,"close":1738,"change":103,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1738},"2025-09-26",5.04,323500,{"date":2189,"open":1157,"high":1157,"low":2190,"close":1139,"change":1191,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1139},"2025-09-25",17.45,-5.51,378400,{"date":2194,"open":2195,"high":2196,"low":1133,"close":1701,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1701},"2025-09-24",18.02,18.75,0.85,4.77,324400,{"date":2201,"open":2202,"high":1864,"low":2203,"close":1053,"change":1268,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1053},"2025-09-23",18.53,17.695,-2.25,314600,{"date":2207,"open":2208,"high":2209,"low":2195,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-22",18.059999,18.8,18.24,0.43,2.41,440200,{"date":2215,"open":2216,"high":1061,"low":1925,"close":1997,"change":2177,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1997},"2025-09-19",17.62,2.77,321100,{"date":2220,"open":2221,"high":2117,"low":1077,"close":1077,"change":34,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1077},"2025-09-18",17.98,-2.64,409500,{"date":2225,"open":1044,"high":1148,"low":2226,"close":1904,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1904},"2025-09-17",16.992,0.21,1.19,459000,{"date":2231,"open":866,"high":2232,"low":2233,"close":2234,"change":132,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-16",17.674,17.1,17.59,3.47,514700,{"date":2238,"open":1637,"high":2239,"low":1174,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-15",17.76,17,0.72,4.42,1140900,{"date":2245,"open":1392,"high":1117,"low":1392,"close":893,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":893},"2025-09-12",1.35,9.04,897500,{"date":2250,"open":259,"high":2251,"low":259,"close":2251,"change":1419,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-11",14.93,7.56,474200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1546,"percent_change":1874,"volume":2260,"transactions":9,"vwap":2259},"2025-09-10",13.98,14.27,13.79,13.88,309100,{"date":2262,"open":391,"high":320,"low":2263,"close":271,"change":1546,"percent_change":1874,"volume":2264,"transactions":9,"vwap":271},"2025-09-09",13.67,178400,{"date":2266,"open":1338,"high":741,"low":209,"close":2267,"change":233,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-08",13.8,-1.5,285600,{"date":2271,"open":393,"high":2272,"low":209,"close":2273,"change":1292,"percent_change":1104,"volume":2274,"transactions":9,"vwap":2273},"2025-09-05",14.25,14.01,376000,{"date":2276,"open":228,"high":219,"low":250,"close":219,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":219},"2025-09-04",0.26,1.97,149200,{"date":2281,"open":230,"high":330,"low":2282,"close":230,"change":877,"percent_change":2283,"volume":2284,"transactions":9,"vwap":230},"2025-09-03",12.945,1.77,308500,{"date":2286,"open":2287,"high":1318,"low":730,"close":449,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":449},"2025-09-02",12.9,-0.24,-1.82,1525900,{"date":2292,"open":259,"high":259,"low":2293,"close":2294,"change":285,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-29",13.091,13.2,-4.42,554200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":207,"change":713,"percent_change":2302,"volume":2303,"transactions":9,"vwap":207},"2025-08-28",14.06,14.162,13.53,-1.22,311600,{"date":2305,"open":2306,"high":392,"low":2307,"close":2256,"change":794,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2256},"2025-08-27",14.16,13.975,-0.78,222400,{"date":2311,"open":2312,"high":2313,"low":499,"close":2314,"change":2277,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-26",13.74,14.095,14.09,1.88,220700,{"date":2318,"open":362,"high":2256,"low":2319,"close":361,"change":69,"percent_change":2320,"volume":2321,"transactions":9,"vwap":361},"2025-08-25",13.28,2.44,339300,{"date":2323,"open":2324,"high":2325,"low":2324,"close":360,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":360},"2025-08-22",12.6,13.51,0.95,7.57,547500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":713,"percent_change":159,"volume":2335,"transactions":9,"vwap":2334},"2025-08-21",12.67,12.75,12.475,12.55,281300,{"date":2337,"open":519,"high":2338,"low":2339,"close":2340,"change":1682,"percent_change":364,"volume":2341,"transactions":9,"vwap":2340},"2025-08-20",13.05,12.322,12.72,224300,{"date":2343,"open":339,"high":2344,"low":518,"close":2345,"change":1682,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-19",13.544,13,-2.11,166900,{"date":2349,"open":2350,"high":401,"low":2350,"close":2319,"change":2227,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2319},"2025-08-18",13.03,1.61,111300,{"date":2354,"open":431,"high":219,"low":2287,"close":430,"change":1755,"percent_change":2355,"volume":2356,"transactions":9,"vwap":430},"2025-08-15",-1.88,181900,{"date":2358,"open":1323,"high":429,"low":430,"close":401,"change":713,"percent_change":2359,"volume":2360,"transactions":9,"vwap":401},"2025-08-14",-1.26,274600,{"date":2362,"open":2363,"high":2364,"low":362,"close":2365,"change":794,"percent_change":1228,"volume":2366,"transactions":9,"vwap":2365},"2025-08-13",13.61,13.96,13.49,324000,{"date":2368,"open":2369,"high":2369,"low":440,"close":350,"change":49,"percent_change":2370,"volume":2371,"transactions":9,"vwap":350},"2025-08-12",13.78,0.74,283000,{"date":2373,"open":1323,"high":393,"low":1305,"close":360,"change":2177,"percent_change":1669,"volume":2374,"transactions":9,"vwap":360},"2025-08-11",642700,{"date":2376,"open":2377,"high":2319,"low":2377,"close":461,"change":433,"percent_change":2378,"volume":2379,"transactions":9,"vwap":461},"2025-08-08",12.62,2.68,617400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":1241,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-07",12.54,12.68,12.38,1.04,160100,{"date":2388,"open":2389,"high":2390,"low":656,"close":2334,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2334},"2025-08-06",11.97,12.57,0.52,4.32,163800,{"date":2395,"open":2396,"high":593,"low":2397,"close":2398,"change":2399,"percent_change":713,"volume":2400,"transactions":9,"vwap":2398},"2025-08-05",11.941,11.88,12.03,-0.021,115800,{"date":2402,"open":2403,"high":593,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-04",12,11.75,12.051,0.321,2.74,523300,{"date":2410,"open":2411,"high":2398,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-01",11.96,11.5,11.73,-0.26,-2.17,650900,{"date":2418,"open":2334,"high":2419,"low":583,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-31",12.63,11.99,-0.55,-4.39,398300,{"date":2425,"open":540,"high":2340,"low":646,"close":2382,"change":1811,"percent_change":1191,"volume":2309,"transactions":9,"vwap":2382},"2025-07-30",{"date":2427,"open":2428,"high":2428,"low":542,"close":2331,"change":1643,"percent_change":1765,"volume":2429,"transactions":9,"vwap":2331},"2025-07-29",12.8,549000,{"date":2431,"open":2432,"high":430,"low":2433,"close":1312,"change":343,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1312},"2025-07-28",12.51,12.4,3.8,546300,{"date":2437,"open":2438,"high":482,"low":2438,"close":2384,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2384},"2025-07-25",12.06,0.51,4.3,536100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":625,"change":42,"percent_change":2447,"volume":2448,"transactions":9,"vwap":625},"2025-07-24",12.1,12.11,11.65,-10.48,468700,{"date":2450,"open":2451,"high":2452,"low":490,"close":1313,"change":2453,"percent_change":1932,"volume":2454,"transactions":9,"vwap":1313},"2025-07-23",13.13,13.38,0.07,253000,{"date":2456,"open":2338,"high":2457,"low":550,"close":230,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":230},"2025-07-22",13.35,0.16,1.23,519200,{"date":2462,"open":2463,"high":362,"low":519,"close":2350,"change":2464,"percent_change":1949,"volume":2465,"transactions":9,"vwap":2350},"2025-07-21",13.31,-0.06,414500,{"date":2467,"open":2383,"high":1318,"low":2383,"close":2468,"change":1460,"percent_change":835,"volume":2469,"transactions":9,"vwap":2468},"2025-07-18",13.09,376800,{"date":2471,"open":561,"high":2428,"low":542,"close":2472,"change":794,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-17",12.59,-0.87,350200,{"date":2476,"open":2477,"high":561,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-16",12.301,12.7,0.54,4.44,527400,{"date":2483,"open":2324,"high":2484,"low":2485,"close":2485,"change":1359,"percent_change":1978,"volume":2486,"transactions":9,"vwap":2485},"2025-07-15",12.655,12.16,355800,{"date":2488,"open":542,"high":2489,"low":603,"close":2490,"change":2491,"percent_change":671,"volume":2492,"transactions":9,"vwap":2490},"2025-07-14",12.73,12.48,0.19,482600,{"date":2494,"open":2495,"high":2496,"low":645,"close":2497,"change":2458,"percent_change":1938,"volume":2498,"transactions":9,"vwap":2497},"2025-07-11",12.01,12.32,12.29,403400,{"date":2500,"open":2501,"high":2502,"low":2446,"close":2503,"change":403,"percent_change":222,"volume":2504,"transactions":9,"vwap":2503},"2025-07-10",11.68,12.15,12.13,403100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1247,"volume":2512,"transactions":9,"vwap":2510},"2025-07-09",11.54,11.64,11.36,11.46,-0.08,352500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2507,"change":1300,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2507},"2025-07-08",11.52,11.825,11.4,1.5,279900,{"date":2521,"open":2522,"high":2510,"low":2523,"close":2524,"change":1191,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-07",11.25,11.11,11.37,-8.31,1244500,{"date":2528,"open":2382,"high":2334,"low":2497,"close":2433,"change":1610,"percent_change":1359,"volume":2529,"transactions":9,"vwap":2433},"2025-07-03",316700,{"date":2531,"open":539,"high":2532,"low":2397,"close":530,"change":2370,"percent_change":2533,"volume":2534,"transactions":9,"vwap":530},"2025-07-02",12.471,6.32,1010800,{"date":2536,"open":624,"high":2537,"low":2524,"close":2538,"change":2004,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-01",11.95,11.7,-6.85,727900,{"date":2542,"open":482,"high":2543,"low":542,"close":528,"change":1909,"percent_change":2544,"volume":2545,"transactions":9,"vwap":528},"2025-06-30",12.925,-2.33,340500,{"date":2547,"open":730,"high":2548,"low":528,"close":460,"change":1134,"percent_change":1247,"volume":2549,"transactions":9,"vwap":460},"2025-06-27",13.115,456000,{"date":2551,"open":2552,"high":2553,"low":487,"close":2554,"change":1227,"percent_change":703,"volume":2555,"transactions":9,"vwap":2554},"2025-06-26",12.985,13.21,12.95,389900,{"date":2557,"open":419,"high":419,"low":2340,"close":430,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":430},"2025-06-25",-0.65,-4.74,521500,{"date":2562,"open":2563,"high":2563,"low":340,"close":340,"change":1268,"percent_change":2564,"volume":2565,"transactions":9,"vwap":340},"2025-06-24",14.5,-2.9,417800,{"date":2567,"open":490,"high":1370,"low":490,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-23",14.13,1.33,10.39,1271700,{"date":2573,"open":410,"high":1325,"low":2574,"close":2428,"change":1610,"percent_change":1326,"volume":2575,"transactions":9,"vwap":2428},"2025-06-20",12.61,472200,{"date":2577,"open":2334,"high":2578,"low":2579,"close":480,"change":1874,"percent_change":2580,"volume":2581,"transactions":9,"vwap":480},"2025-06-18",13.17,12.5,2.31,303200,{"date":2583,"open":500,"high":2468,"low":592,"close":2334,"change":2584,"percent_change":503,"volume":2585,"transactions":9,"vwap":2334},"2025-06-17",-0.64,408900,{"date":2587,"open":1325,"high":2463,"low":430,"close":230,"change":2588,"percent_change":878,"volume":2589,"transactions":9,"vwap":230},"2025-06-16",0.18,314500,{"date":2591,"open":2592,"high":2457,"low":2433,"close":500,"change":113,"percent_change":2320,"volume":2593,"transactions":9,"vwap":500},"2025-06-13",12.42,451000,{"date":2595,"open":471,"high":2457,"low":2596,"close":2478,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2478},"2025-06-12",12.589,-0.36,-2.76,331400,{"date":2601,"open":217,"high":360,"low":487,"close":490,"change":1559,"percent_change":1559,"volume":2602,"transactions":9,"vwap":490},"2025-06-11",450000,{"date":2604,"open":542,"high":2605,"low":539,"close":490,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":490},"2025-06-10",13.12,0.88,7.22,472600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":646,"change":596,"percent_change":2614,"volume":2615,"transactions":9,"vwap":646},"2025-06-09",11.08,12.245,10.9,5.64,648000,{"date":2617,"open":2618,"high":2619,"low":699,"close":667,"change":806,"percent_change":2480,"volume":2620,"transactions":9,"vwap":667},"2025-06-06",11.71,12.015,615400,{"date":2622,"open":2554,"high":2345,"low":175,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-06-05",11.04,-2.4,-17.86,1478400,{"date":2628,"open":2314,"high":2314,"low":2294,"close":229,"change":1812,"percent_change":2629,"volume":2630,"transactions":9,"vwap":229},"2025-06-04",-4.48,335600,{"date":2632,"open":15,"high":2633,"low":2273,"close":1331,"change":595,"percent_change":201,"volume":2634,"transactions":9,"vwap":1331},"2025-06-03",14.6,215000,{"date":2636,"open":1354,"high":392,"low":360,"close":2637,"change":1190,"percent_change":1319,"volume":2638,"transactions":9,"vwap":2637},"2025-06-02",13.99,332000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":188,"change":2558,"percent_change":2422,"volume":2644,"transactions":9,"vwap":188},"2025-05-30",14.62,15.055,14.11,252100,{"date":2646,"open":1345,"high":1254,"low":925,"close":980,"change":1197,"percent_change":834,"volume":2647,"transactions":9,"vwap":980},"2025-05-29",297400,{"date":2649,"open":973,"high":1183,"low":269,"close":770,"change":1359,"percent_change":463,"volume":2650,"transactions":9,"vwap":770},"2025-05-28",433200,{"date":2652,"open":2653,"high":2654,"low":899,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-27",14.26,15.069,15.03,1.2,8.68,525500,{"date":2660,"open":2661,"high":2662,"low":1299,"close":361,"change":1134,"percent_change":2558,"volume":2663,"transactions":9,"vwap":361},"2025-05-23",13.635,14.0050001,509800,{"date":2665,"open":217,"high":282,"low":217,"close":2666,"change":1585,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-22",13.92,2.35,452000,{"date":2670,"open":2643,"high":282,"low":2365,"close":350,"change":1705,"percent_change":2671,"volume":1888,"transactions":9,"vwap":350},"2025-05-21",-3.41,{"date":2673,"open":1284,"high":1391,"low":220,"close":1285,"change":49,"percent_change":2241,"volume":2674,"transactions":9,"vwap":1285},"2025-05-20",549400,{"date":2676,"open":2677,"high":2273,"low":321,"close":2256,"change":108,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2256},"2025-05-19",13.68,-2.71,337500,{"date":2681,"open":15,"high":2682,"low":2662,"close":198,"change":974,"percent_change":2683,"volume":2684,"transactions":9,"vwap":198},"2025-05-16",14.459,2.5,251000,{"date":2686,"open":391,"high":2306,"low":2687,"close":2688,"change":2288,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-15",13.619,14.02,-1.68,347200,{"date":2692,"open":311,"high":741,"low":2693,"close":2653,"change":137,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2653},"2025-05-14",13.755,5.08,490800,{"date":2697,"open":2698,"high":2312,"low":2699,"close":380,"change":1835,"percent_change":2700,"volume":2701,"transactions":9,"vwap":380},"2025-05-13",12.865,12.755,6.02,379800,{"date":2703,"open":509,"high":509,"low":592,"close":2428,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2428},"2025-05-12",0.99,8.38,434900,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":1176,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-09",11.39,12.21,11.81,5.92,452800,{"date":2715,"open":2613,"high":2716,"low":2613,"close":721,"change":1038,"percent_change":2717,"volume":2718,"transactions":9,"vwap":721},"2025-05-08",11.38,3.72,438100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2721,"change":2724,"percent_change":343,"volume":2725,"transactions":9,"vwap":2721},"2025-05-07",10.75,10.8,10.5,0.05,187600,{"date":2727,"open":2728,"high":2722,"low":2729,"close":2730,"change":1755,"percent_change":1327,"volume":2731,"transactions":9,"vwap":2730},"2025-05-06",10.57,10.53,10.7,297500,{"date":2733,"open":721,"high":721,"low":2734,"close":2735,"change":1359,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-05",10.642,10.95,-2.84,275700,{"date":2739,"open":2740,"high":2741,"low":679,"close":666,"change":69,"percent_change":1524,"volume":2742,"transactions":9,"vwap":666},"2025-05-02",11.16,11.62,1006900,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2745,"change":2747,"percent_change":785,"volume":2748,"transactions":9,"vwap":2745},"2025-05-01",10.94,11.45,-0.1,294600,{"date":2750,"open":2751,"high":2752,"low":895,"close":2623,"change":1705,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2623},"2025-04-30",10.93,11.13,-4.17,303900,{"date":2756,"open":688,"high":2757,"low":2758,"close":2515,"change":1874,"percent_change":886,"volume":2759,"transactions":9,"vwap":2515},"2025-04-29",11.545,10.91,417500,{"date":179,"open":2524,"high":2446,"low":2761,"close":2762,"change":784,"percent_change":1280,"volume":2763,"transactions":9,"vwap":2762},10.58,11.23,442900]