[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLL":3,"homepage-market-summary":30,"stock-historical-TSLL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLL","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},"Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.828,0.28308,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.01,9.98,10.06,9.635,10.15,-0.14,-1.38,38220767.240971,23.74,6.695,85487449.50186048,19.4,1046,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},112496600,41061259024.96698,-5.03,"2025-04-28",[184,187,196,206,217,228,238,249,259,269,279,289,298,308,317,328,338,348,358,369,377,386,397,406,416,425,434,445,455,466,475,485,496,504,512,520,531,542,553,562,572,583,592,601,611,620,631,642,653,662,673,683,692,702,711,721,732,743,754,765,775,785,795,805,814,822,830,839,848,856,865,873,882,890,898,906,913,921,928,937,945,952,959,964,972,979,987,996,1005,1013,1019,1027,1036,1044,1053,1062,1070,1076,1085,1093,1101,1109,1117,1125,1133,1142,1151,1158,1166,1173,1181,1189,1196,1205,1209,1216,1222,1228,1234,1241,1248,1255,1260,1267,1273,1282,1291,1297,1305,1313,1321,1328,1334,1342,1349,1356,1362,1368,1373,1377,1385,1392,1399,1408,1416,1425,1433,1441,1447,1455,1464,1471,1479,1488,1496,1501,1506,1513,1518,1526,1532,1538,1546,1553,1559,1565,1573,1580,1587,1594,1599,1606,1612,1620,1629,1637,1644,1653,1662,1669,1676,1684,1692,1700,1707,1714,1720,1728,1734,1739,1744,1752,1761,1770,1777,1785,1792,1801,1808,1816,1823,1831,1839,1848,1857,1865,1874,1882,1889,1898,1906,1913,1919,1928,1934,1941,1950,1957,1964,1971,1977,1985,1993,2001,2007,2014,2022,2029,2037,2045,2054,2062,2068,2075,2082,2090,2098,2105,2112,2120,2128,2135,2143,2150,2154,2162,2169,2175,2183,2192,2199,2206,2212,2218,2227,2233,2241,2248,2254,2260,2268,2274,2281,2286,2293,2299,2303,2308,2314,2320,2328,2335,2341,2345,2349,2355,2360,2365,2369,2375,2381,2387,2394,2400,2405,2410,2416,2421,2427,2433,2438,2444,2448,2454,2460,2467,2473,2478,2484,2490,2493,2497,2500,2506,2511,2516,2521,2526,2532,2539,2546,2552,2559,2565,2572,2576,2580,2586,2592,2596,2600,2607,2611,2616,2619,2624,2631,2635,2642,2649,2655,2659,2667,2672,2676,2682,2690,2697,2704,2708,2712,2718,2724,2730,2737,2744,2750,2756,2763,2769,2775,2781,2787,2793,2800,2804,2810,2814,2817,2822,2827,2834,2840,2846,2851],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},56741,9.8756,{"date":188,"open":189,"high":190,"low":18,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",10.195,10.41,-0.16,-1.55,46530205.605512,70041,10.1039,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":53,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",10.395,10.46,10.2,10.31,0.98,48492918.890753,70793,10.3165,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",9.7,10.37,9.49,10.21,0.41,4.18,66017465.319985,94055,10.1194,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",9.265,9.99,9.235,9.8,0.83,9.25,86670255.823615,127205,9.7771,{"date":229,"open":230,"high":224,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",9.11,8.95,8.97,-0.04,-0.44,57625037.619546,81951,9.0994,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",8.88,9.03,8.555,9.01,0.09,1.01,67271155.022029,100879,8.7989,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",9.2,8.85,8.92,-0.23,-2.51,60113087.522191,90288,8.9586,{"date":260,"open":261,"high":262,"low":230,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",9.725,9.78,9.15,-0.79,-7.95,64167577.827528,105182,9.3436,{"date":270,"open":271,"high":272,"low":208,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",10.62,10.73,9.94,-0.31,-3.02,89582039.30681,136993,10.0041,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":22,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",10.24,10.5551,10.14,10.25,-1.35,52163979.582151,71684,10.3167,{"date":290,"open":291,"high":292,"low":281,"close":293,"change":244,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",10.375,10.74,10.39,0.87,57637149.575513,85778,10.4311,{"date":299,"open":300,"high":301,"low":220,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",10.34,10.4,10.3,0.11,1.08,60173015.236152,86986,10.2518,{"date":309,"open":17,"high":310,"low":18,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",10.35,10.19,0.56,5.82,64995359.283866,92078,10.1699,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",9.88,9.97,9.4301,9.63,-0.08,-0.82,67671828.091094,88680,9.6396,{"date":329,"open":330,"high":283,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",9.795,9.5799,9.71,0.4,4.3,70963924.396407,84147,9.8134,{"date":339,"open":340,"high":341,"low":263,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",9.3,9.67,9.31,0.06,0.65,52227546.504573,69145,9.4204,{"date":349,"open":350,"high":351,"low":352,"close":224,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",9.345,9.54,9.1,-0.12,-1.28,55628826.374319,72048,9.3434,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",9.4,9.82,9.26,9.37,-0.34,-3.5,57106278.977609,71210,9.4686,{"date":370,"open":371,"high":319,"low":372,"close":332,"change":244,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",9.64,9.5106,0.94,50549125.655192,65026,9.702,{"date":378,"open":379,"high":380,"low":340,"close":381,"change":254,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",9.46,9.92,9.62,-2.34,46347027.157916,68067,9.7054,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",9.865,10.258,9.815,9.85,-0.02,-0.2,67054857.231742,87345,9.976,{"date":398,"open":340,"high":399,"low":221,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",9.95,9.87,0.72,7.87,84621317.757961,116691,9.6782,{"date":407,"open":408,"high":409,"low":410,"close":263,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",9.59,9.73,9,-1.23,-11.85,136042266.456709,184767,9.2229,{"date":417,"open":418,"high":419,"low":361,"close":420,"change":245,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",9.83,10.79,10.38,10.78,152804922.625686,199480,10.4805,{"date":426,"open":427,"high":428,"low":410,"close":363,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",9.575,9.58,0.04,0.43,88364161.400098,90740,9.1991,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",9.595,9.6883,9.16,9.33,-0.64,-6.42,92843269.017678,98003,9.3882,{"date":446,"open":447,"high":448,"low":449,"close":320,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",8.905,10.02,8.9,0.99,11.02,113737792.82939,130533,9.7451,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",9.43,9.5199,8.8021,8.98,-0.33,-3.54,75277088.682385,87060,9.038,{"date":467,"open":240,"high":468,"low":469,"close":342,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",9.36,8.83,0.44,4.96,79934935.174726,89777,9.2064,{"date":476,"open":469,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",9.18,8.69,8.87,-0.22,-2.42,102583011.967873,93163,8.8535,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",9.065,9.44,9.04,9.09,0.05,0.55,84800091.299741,88371,9.2075,{"date":497,"open":332,"high":222,"low":498,"close":489,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",8.99,-0.73,-7.47,89385591.88929,103020,9.3127,{"date":505,"open":506,"high":320,"low":507,"close":508,"change":107,"percent_change":448,"volume":509,"transactions":510,"vwap":511},"2026-08-21",9.12,8.96,9.77,135077043.920757,162665,9.6823,{"date":513,"open":514,"high":410,"low":515,"close":240,"change":274,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",8.94,8.55,-3.37,118020667.529707,103482,8.7882,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",8.58,9.22,8.42,9.19,0.71,8.37,114490284.769761,107273,8.9317,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",8.3,8.67,8.19,8.48,-0.13,-1.51,123508578.440184,88894,8.4942,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",8.68,8.915,8.51,8.61,-0.15,-1.71,119441895.808516,90749,8.6585,{"date":554,"open":555,"high":523,"low":556,"close":557,"change":168,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",8.77,8.41,8.76,1.39,138118419.352762,158716,8.7543,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":136,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",8.02,8.73,7.935,8.64,7.33,119142635.14473,111007,8.4453,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",8.425,8.44,7.85,8.05,-0.26,-3.13,105896595.536131,116395,8.0088,{"date":584,"open":585,"high":536,"low":586,"close":587,"change":53,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",8.32,8.15,8.31,1.22,90464451.843051,90879,8.3025,{"date":593,"open":564,"high":594,"low":595,"close":596,"change":53,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",8.28,7.9904,8.21,1.23,78632754.229047,94902,8.1548,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":430,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",7.805,8.36,7.76,8.11,5.6,92977941.836134,112566,8.0906,{"date":612,"open":613,"high":576,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":473,"vwap":619},"2026-08-06",7.555,7.48,7.68,-0.09,-1.16,86061079.241173,7.6788,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",7.89,8.0576,7.72,7.77,-0.3,-3.72,91353510.980369,100894,7.8571,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",7.915,8.175,7.75,8.07,0.26,3.33,105400962.127933,125380,7.9765,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",7.295,7.94,7.27,7.81,0.5,6.84,97800488.512674,124031,7.7624,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":53,"percent_change":558,"volume":659,"transactions":660,"vwap":661},"2026-07-31",7.24,7.5187,6.8801,7.31,85771341.85915,112134,7.2056,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",6.93,7.3,6.87,7.21,0.47,6.97,87749438.133339,154639,7.1008,{"date":674,"open":675,"high":676,"low":26,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",7.15,7.235,6.74,-0.41,-5.73,84861031.842413,163002,6.931,{"date":684,"open":685,"high":686,"low":687,"close":675,"change":616,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",7.09,7.34,6.85,-1.24,86049565.260549,150257,7.0801,{"date":693,"open":694,"high":695,"low":696,"close":655,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",7.43,7.6199,7.02,-0.18,-2.43,93374079.762785,176634,7.2426,{"date":703,"open":647,"high":704,"low":705,"close":706,"change":364,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",7.9117,7.12,7.42,-4.38,118136326.791605,280095,7.4105,{"date":712,"open":713,"high":714,"low":715,"close":605,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",9.02,9.07,7.54,-3.2,-29.2,215821995.93951,710254,8.1866,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",11.04,11.32,10.885,10.96,-0.27,-2.4,48598629.589887,179609,10.7801,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",10.795,11.54,10.725,11.23,0.51,4.76,45412207.261333,111618,11.2478,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",11.69,11.72,10.7,10.72,-0.665,-5.84,49569064.182042,157727,11.0211,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",11.44,11.68,11.16,11.385,-0.635,-5.28,40042656.614407,123491,11.4344,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":393,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",12.11,12.28,11.66,12.02,-1.64,43224088.789089,120752,11.9909,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":537,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",12.55,12.99,12,12.22,-1.05,51763550.232074,128859,12.3911,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":344,"volume":792,"transactions":793,"vwap":794},"2026-07-14",12.53,12.726,12.26,12.35,0.08,35239655.608696,94583,12.4262,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":324,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",12.9,12.955,12.05,12.27,-6.26,47669214.480163,135257,12.3241,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",13.28,13.446,12.79,13.09,0.07,0.54,43843100,{"date":815,"open":789,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",13.12,12.07,13.02,0.76,6.2,50204400,{"date":823,"open":824,"high":825,"low":826,"close":789,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":789},"2026-07-08",12.61,12.62,12.04,-0.58,-4.52,47725700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",13.75,13.937,12.76,12.84,-1.11,-7.96,46071800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",12.57,13.97,12.135,13.95,1.65,13.41,56021200,{"date":849,"open":850,"high":851,"low":799,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",14.685,14.97,12.3,-2.2,-15.17,97757600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",14.24,15,14.025,14.5,0.34,2.4,60876800,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",13.22,14.45,14.16,0.52,3.81,66070800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",11.77,13.7,11.63,13.64,2.02,17.38,81305300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":122,"volume":889,"transactions":9,"vwap":887},"2026-06-26",11.08,12.14,10.97,11.62,0.24,57584600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":233,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-25",11.41,11.625,11.141,11.38,-0.35,43045500,{"date":899,"open":745,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",11.97,11.26,11.42,-0.4,-3.38,37473800,{"date":907,"open":908,"high":908,"low":893,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",12.52,11.82,-1.65,-12.25,60668900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":117,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-22",12.785,14.09,12.75,13.47,2.36,56972700,{"date":922,"open":923,"high":924,"low":885,"close":925,"change":888,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-18",13,13.292,13.16,1.86,65797800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",13.25,13.51,12.745,12.92,-0.53,-3.94,51811800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":234,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-16",13.421,13.99,13.191,13.45,-3.17,55306400,{"date":946,"open":842,"high":947,"low":878,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",14.17,13.89,0.3,2.21,63392800,{"date":953,"open":954,"high":955,"low":852,"close":956,"change":668,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-12",13.14,13.61,13.59,3.58,94297400,{"date":960,"open":961,"high":962,"low":900,"close":816,"change":304,"percent_change":232,"volume":963,"transactions":9,"vwap":816},"2026-06-11",12.45,13.3,65871500,{"date":965,"open":966,"high":967,"low":968,"close":826,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":826},"2026-06-10",12.685,13.05,11.95,-0.98,-7.53,51750100,{"date":973,"open":974,"high":861,"low":975,"close":818,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":818},"2026-06-09",13.995,12.2,-0.84,-6.06,78130100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":507,"volume":986,"transactions":9,"vwap":984},"2026-06-08",13.04,14.112,12.95,13.86,1.14,55416400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",14.765,15.06,12.535,12.72,-1.92,-13.11,80385700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",14.725,15.18,14.54,14.64,-0.37,-2.47,46214900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-03",14.66,15.705,14.471,15.01,0,66811200,{"date":1014,"open":1001,"high":1015,"low":1016,"close":1010,"change":812,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1010},"2026-06-02",15.04,14.311,3.73,61516200,{"date":1020,"open":1021,"high":1022,"low":868,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",15.325,15.475,14.47,-1.45,-9.11,70391500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",16.235,16.32,15.375,15.92,-0.48,-2.93,67765600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":168,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-28",16.09,16.55,15.99,16.4,0.74,54681200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",16.475,16.67,15.94,16.28,0.49,3.1,78487300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",15.55,15.915,15.27,15.79,0.53,3.47,72036800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":812,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-22",15.02,15.65,14.88,15.26,3.67,81630400,{"date":1071,"open":1010,"high":1072,"low":1073,"close":1074,"change":491,"percent_change":862,"volume":1075,"transactions":9,"vwap":1074},"2026-05-21",15.349,14.36,14.72,75249300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",14.02,14.688,13.935,14.67,0.88,6.38,69631300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":678,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-19",13.71,13.885,13.06,13.79,-2.89,74803300,{"date":1094,"open":1095,"high":1096,"low":984,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",14.87,14.98,14.2,-0.86,-5.71,90759600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":990,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":990},"2026-05-15",15.96,16,15.042,-1.59,-9.55,81372400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":146,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-14",16.92,17.32,16.51,16.65,-1.13,82264000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1082,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",16.2,17.415,15.71,16.84,5.51,130349100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1103,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1103},"2026-05-12",16.56,17.040001,15.11,-0.875,-5.2,111501500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",15.17,17.13,14.77,16.835,1.215,7.78,155128200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-08",14.8,15.82,14.79,15.62,1.15,7.95,119990100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1023,"change":107,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1023},"2026-05-07",14.19,14.75,13.82,6.55,123792300,{"date":1159,"open":917,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",13.78,12.612,13.58,0.62,4.78,90779200,{"date":1167,"open":1168,"high":1155,"low":1169,"close":1170,"change":480,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-05",13.36,12.941,12.96,-1.67,83206700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":303,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-04",13.025,13.327,12.67,13.18,0.84,74350700,{"date":1182,"open":787,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",13.53,12.34,13.07,0.6,4.81,94358600,{"date":1190,"open":1191,"high":1192,"low":893,"close":1193,"change":812,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-30",11.92,12.68,12.47,4.53,72010400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",12.1,12.16,11.75,11.93,-0.21,-1.73,56690800,{"date":1206,"open":799,"high":777,"low":1191,"close":885,"change":697,"percent_change":1207,"volume":1208,"transactions":9,"vwap":885},"2026-04-28",-1.46,72216400,{"date":1210,"open":1211,"high":961,"low":1212,"close":1213,"change":1214,"percent_change":597,"volume":1215,"transactions":9,"vwap":1213},"2026-04-27",11.89,11.37,12.32,0.15,86626000,{"date":1217,"open":779,"high":1218,"low":909,"close":1219,"change":1214,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-24",12.58,12.17,1.25,107120700,{"date":1223,"open":1224,"high":915,"low":769,"close":770,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":770},"2026-04-23",12.13,-0.91,-7.04,136660200,{"date":1229,"open":1230,"high":962,"low":1231,"close":1232,"change":343,"percent_change":668,"volume":1233,"transactions":9,"vwap":1232},"2026-04-22",12.945,12.8,12.93,87301600,{"date":1235,"open":1236,"high":1237,"low":809,"close":1238,"change":158,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-21",13.32,13.39,12.87,-3.16,73918900,{"date":1242,"open":842,"high":1243,"low":923,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",14.26,13.29,-0.61,-4.39,104686400,{"date":1249,"open":1250,"high":1251,"low":930,"close":1252,"change":223,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-17",13.54,14.43,13.9,6.35,157281500,{"date":1256,"open":846,"high":1257,"low":1258,"close":1185,"change":254,"percent_change":1203,"volume":1259,"transactions":9,"vwap":1185},"2026-04-16",13.43,12.6,110902700,{"date":1261,"open":1262,"high":1263,"low":902,"close":962,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":962},"2026-04-15",11.7,13.455,1.76,15.25,167149800,{"date":1268,"open":1269,"high":1270,"low":886,"close":735,"change":151,"percent_change":1271,"volume":1272,"transactions":9,"vwap":735},"2026-04-14",11.14,11.74,6.75,95206500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-13",10.68,11.05,10.58,10.81,0.2,1.89,93629800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-10",10.45,10.691,10.23,10.61,0.16,1.53,90843400,{"date":1292,"open":1293,"high":1294,"low":380,"close":1284,"change":1288,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1284},"2026-04-09",10.27,10.619,1.55,108825900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":393,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-08",11.53,11.57,10.067,10.29,-1.91,140364800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":365,"volume":1312,"transactions":9,"vwap":1310},"2026-04-07",10.465,10.57,9.91,10.49,-0.38,134418700,{"date":1314,"open":1315,"high":1316,"low":1310,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-06",11.5,11.81,10.87,-0.5,-4.4,129008700,{"date":1322,"open":1323,"high":770,"low":1324,"close":1212,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1212},"2026-04-02",11.61,11.275,-1.4,-10.96,136620600,{"date":1329,"open":824,"high":1330,"low":852,"close":1331,"change":1163,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",12.89,12.77,5.1,90149300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":438,"volume":1341,"transactions":9,"vwap":1339},"2026-03-31",11.525,12.25,11.52,12.15,1.02,87366300,{"date":1343,"open":1316,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":627,"volume":1348,"transactions":9,"vwap":1346},"2026-03-30",11.9,10.92,11.13,-0.43,66542400,{"date":1350,"open":817,"high":817,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",11.4,11.56,-0.69,-5.63,73484400,{"date":1357,"open":1330,"high":1358,"low":780,"close":1337,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1337},"2026-03-26",13.08,-0.93,-7.06,65091900,{"date":1363,"open":918,"high":948,"low":1364,"close":1178,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1178},"2026-03-25",13.125,0.18,1.38,61864000,{"date":1369,"open":1370,"high":962,"low":991,"close":923,"change":491,"percent_change":1371,"volume":1372,"transactions":9,"vwap":923},"2026-03-24",12.56,0.39,64100300,{"date":1374,"open":1375,"high":930,"low":1375,"close":983,"change":223,"percent_change":687,"volume":1376,"transactions":9,"vwap":983},"2026-03-23",12.44,112598200,{"date":1378,"open":797,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-20",12.91,11.87,12.12,-0.85,-6.55,83447000,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":441,"volume":1391,"transactions":9,"vwap":1389},"2026-03-19",13.44,12.85,12.97,-0.89,90803200,{"date":1393,"open":1394,"high":1395,"low":1155,"close":984,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":984},"2026-03-18",14.3,14.59,-0.46,-3.21,47981600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-17",14.065,14.38,13.883,14.32,0.25,1.78,52679400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":949,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-16",14.1,14.63,13.985,14.07,2.18,58777500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-13",14.33,14.4,13.675,13.77,-0.29,-2.06,57747900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1359,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-12",14.78,14.89,14.028,14.06,-6.2,57734400,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-11",14.585,15.6,14.99,0.61,4.24,66608700,{"date":1442,"open":1435,"high":1443,"low":1394,"close":1402,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1402},"2026-03-10",14.905,0.03,0.21,60411500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":450,"volume":1454,"transactions":9,"vwap":1452},"2026-03-09",13.72,14.551,13.11,14.35,0.14,82380700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-06",14.305,14.62,14.03,14.21,-0.65,-4.37,62569400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":67,"percent_change":364,"volume":1470,"transactions":9,"vwap":1469},"2026-03-05",14.58,15.1,14.425,14.86,54671900,{"date":1472,"open":1404,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-04",15.075,14.105,14.91,0.95,6.81,63665400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-03",14.14,14.238,13.445,13.96,-0.78,-5.29,73409300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":429,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-02",13.815,14.84,13.65,14.74,0.27,58729600,{"date":1497,"open":1493,"high":1015,"low":1402,"close":1498,"change":38,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-27",14.7,-3.1,55218200,{"date":1502,"open":1147,"high":1058,"low":1144,"close":1135,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1135},"2026-02-26",-0.67,-4.23,53621700,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":136,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-25",15.46,16.049999,15.84,3.87,40982600,{"date":1514,"open":1515,"high":1516,"low":1419,"close":1265,"change":401,"percent_change":471,"volume":1517,"transactions":9,"vwap":1265},"2026-02-24",14.545,15.35,56293300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1225,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-23",15.115,15.145,14.13,14.53,-5.89,69679400,{"date":1527,"open":1528,"high":1529,"low":859,"close":1530,"change":392,"percent_change":537,"volume":1531,"transactions":9,"vwap":1530},"2026-02-20",15.195,15.68,15.44,59097100,{"date":1533,"open":1534,"high":1535,"low":1475,"close":1508,"change":1444,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1508},"2026-02-19",15.135,15.73,0.19,56695200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1540,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1540},"2026-02-18",15.43,15.87,15.32,0.02,0.13,51499000,{"date":1547,"open":1548,"high":1549,"low":1001,"close":72,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":72},"2026-02-17",15.54,15.64,-0.52,-3.26,75843700,{"date":1554,"open":1555,"high":1556,"low":1540,"close":1557,"change":429,"percent_change":1405,"volume":1558,"transactions":9,"vwap":1557},"2026-02-13",15.69,16.43,15.93,80764500,{"date":1560,"open":1561,"high":1120,"low":1529,"close":1562,"change":1225,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-12",16.96,15.89,-5.42,82074300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":888,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-11",16.78,17.43,16.16,16.8,1.45,71458500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1127,"change":136,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1127},"2026-02-10",16.040001,16.72,15.95,3.69,62045700,{"date":1581,"open":1540,"high":1582,"low":1583,"close":1584,"change":668,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-09",16.27,15.22,15.97,3.03,60953300,{"date":1588,"open":989,"high":1589,"low":1590,"close":1591,"change":176,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-06",15.76,14.536,15.5,6.9,86131100,{"date":1595,"open":861,"high":1066,"low":1596,"close":861,"change":1503,"percent_change":1597,"volume":1598,"transactions":9,"vwap":861},"2026-02-05",13.8,-4.42,89741000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1135,"change":411,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1135},"2026-02-04",16.3,16.569,14.65,-7.5,98437200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1041,"change":392,"percent_change":353,"volume":1611,"transactions":9,"vwap":1041},"2026-02-03",16.61,16.94,15.78,79622300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1353,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-02",16.37,16.85,15.844,16.42,-4.03,75088600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-30",16.745,17.84,16.525,17.11,1.05,6.54,104393900,{"date":1630,"open":1631,"high":1632,"low":1056,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-29",17.755,17.95,16.059999,-1.18,-6.84,119428000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1543,"percent_change":168,"volume":1643,"transactions":9,"vwap":1642},"2026-01-28",17.3,17.8,17.16,17.24,75411300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-27",17.745,17.75,17.2,17.22,-0.36,-2.05,41155000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-26",18.38,18.385,17.5,17.58,-1.14,-6.09,50779200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":67,"percent_change":727,"volume":1668,"transactions":9,"vwap":1667},"2026-01-23",18.6,19.01,18.32,18.72,66828700,{"date":1670,"open":1671,"high":1672,"low":1568,"close":1673,"change":1674,"percent_change":587,"volume":1675,"transactions":9,"vwap":1673},"2026-01-22",17.64,18.78,18.77,1.44,86069900,{"date":1677,"open":1678,"high":1679,"low":1556,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-21",16.59,17.86,17.33,0.92,5.61,85483700,{"date":1685,"open":1686,"high":1680,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-20",17.225,16.26,16.41,-1.5,-8.38,76853600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":112,"volume":1699,"transactions":9,"vwap":1697},"2026-01-16",18.059999,18.685,17.72,17.91,-0.07,54800400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":616,"percent_change":1318,"volume":1706,"transactions":9,"vwap":1705},"2026-01-15",18.225,18.56,17.93,17.98,60231800,{"date":1708,"open":1655,"high":1709,"low":1710,"close":1711,"change":1503,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-14",18.46,17.66,18.07,-3.58,73761500,{"date":1715,"open":1665,"high":1716,"low":1717,"close":1718,"change":548,"percent_change":264,"volume":1719,"transactions":9,"vwap":1718},"2026-01-13",19.13,18.47,18.74,58057900,{"date":1721,"open":1722,"high":1723,"low":1705,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-12",18.255,19.34,18.89,0.32,1.72,64006100,{"date":1729,"open":1623,"high":1730,"low":880,"close":1731,"change":401,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-09",18.9,18.57,4.03,70363700,{"date":1735,"open":1649,"high":1704,"low":1111,"close":1736,"change":862,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-08",17.85,1.94,64205000,{"date":1740,"open":1741,"high":1694,"low":1657,"close":1742,"change":22,"percent_change":264,"volume":1743,"transactions":9,"vwap":1742},"2026-01-07",17.87,17.51,59092000,{"date":1745,"open":1673,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-06",18.921,17.29,17.65,-1.57,-8.17,121409300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-05",18.91,19.7,18.64,19.22,1.1,6.07,80713000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-02",19.79,19.83,17.88,18.12,-0.99,-5.18,112486800,{"date":1771,"open":1772,"high":1755,"low":1773,"close":1774,"change":158,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-31",19.66,19.08,19.11,-2.15,49611300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1396,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-30",20.115,20.29,19.5,19.53,-2.3,66269600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1325,"percent_change":1383,"volume":1791,"transactions":9,"vwap":1790},"2025-12-29",20.83,20.87,19.97,19.99,76073600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-26",22.32,22.673,21.28,21.39,-0.96,-4.3,68008800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":67,"percent_change":480,"volume":1807,"transactions":9,"vwap":1806},"2025-12-24",22.65,22.87,21.573,22.35,49860200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1347,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-23",22.75,22.99,22.14,22.4,-1.88,62283800,{"date":1817,"open":1818,"high":25,"low":1819,"close":1820,"change":401,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-22",22.93,22.5,22.83,3.26,92271392,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":254,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-19",22.78,22.98,21.54,22.11,-1.03,72788200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":649,"volume":1838,"transactions":9,"vwap":1836},"2025-12-18",21.89,23,21.435,22.34,1.43,90501000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-17",22.88,23.54,20.813,20.91,-2.12,-9.21,124098100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-16",21.43,23.18,20.865,23.030001,1.32,6.08,111483800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1837,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-15",21.2,22.28,21.040001,21.71,7.05,130674300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-12",19.345,20.629,18.79,20.28,1.03,5.35,104712900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":678,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-11",19.44,19.47,18.7,19.25,-2.09,54255500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1772,"change":392,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1772},"2025-12-10",19.2,20.15,18.98,-0.1,61732800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-09",19.040001,20.33,18.883,19.68,0.45,2.34,62746300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":23,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-08",19.93,20.14,18.834,19.23,-6.7,76606200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":429,"percent_change":1536,"volume":1912,"transactions":9,"vwap":1911},"2025-12-05",20.44,20.97,20.32,20.61,53240600,{"date":1914,"open":1915,"high":1916,"low":1763,"close":1917,"change":344,"percent_change":1821,"volume":1918,"transactions":9,"vwap":1917},"2025-12-04",20.19,20.607,20.57,69119900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-03",18.67,20,18.58,19.92,1.51,8.2,96005400,{"date":1929,"open":1923,"high":1930,"low":1931,"close":1932,"change":323,"percent_change":1347,"volume":1933,"transactions":9,"vwap":1932},"2025-12-02",19.07,17.81,18.41,71937900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":173,"percent_change":191,"volume":1940,"transactions":9,"vwap":1939},"2025-12-01",18.094999,18.8,18.084999,18.49,65637600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-28",18.22,18.75,18.19,18.52,0.29,1.59,47379500,{"date":1951,"open":1952,"high":1953,"low":1568,"close":1954,"change":136,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-26",18.02,18.26,18.23,3.34,91684300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1671,"change":1214,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1671},"2025-11-25",17.23,17.74,16.52,0.86,89433900,{"date":1965,"open":1049,"high":1966,"low":1119,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-24",17.82,17.49,2.06,13.35,119150800,{"date":1972,"open":1030,"high":1973,"low":1974,"close":1540,"change":364,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1540},"2025-11-21",16.355,14.85,-2.16,148480400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":96,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-20",17.37,18.53,15.74,15.77,-4.48,180974300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1113,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1113},"2025-11-19",16.69,17.138,16.07,0.22,1.35,104167200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":627,"volume":2000,"transactions":9,"vwap":1998},"2025-11-18",16.625,16.93,15.67,16.29,-0.63,115744500,{"date":2002,"open":2003,"high":2004,"low":2003,"close":1111,"change":862,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1111},"2025-11-17",16.1,18.155,2.05,139046200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1279,"percent_change":588,"volume":2013,"transactions":9,"vwap":2012},"2025-11-14",15.09,17.195,14.814,16.58,178500000,{"date":2015,"open":2016,"high":2017,"low":1032,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-13",18.235,18.365,16.38,-2.53,-13.38,176793000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1754,"change":1485,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1754},"2025-11-12",19.95,19.96,18.55,-3.96,86617100,{"date":2030,"open":2031,"high":2032,"low":1930,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-11",19.705,19.98,19.69,-0.54,-2.67,76612000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":667,"volume":2044,"transactions":9,"vwap":2042},"2025-11-10",19.76,20.62,19.205,20.23,1.36,97261700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-07",19.64,19.65,18.18,18.87,-1.54,-7.55,145856900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":538,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-06",21.92,22.43,19.38,20.41,-6.89,170803900,{"date":2063,"open":2064,"high":2065,"low":1922,"close":2056,"change":2066,"percent_change":625,"volume":2067,"transactions":9,"vwap":2056},"2025-11-05",21.025,22.31,1.58,110185200,{"date":2069,"open":1796,"high":2070,"low":2071,"close":2072,"change":1783,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-04",21.86,20.3,20.34,-10.16,123444000,{"date":2076,"open":2077,"high":1851,"low":2078,"close":2079,"change":1758,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-03",21.49,21.287,22.64,5.11,123843900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1827,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1827},"2025-10-31",20.67,21.65,20.376,1.48,7.38,117492300,{"date":2091,"open":2092,"high":2077,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-30",21.1,20.02,20.059999,-2.03,-9.19,116802300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":811,"percent_change":1725,"volume":2104,"transactions":9,"vwap":2103},"2025-10-29",22.22,22.51,21.26,22.09,116149600,{"date":2106,"open":2107,"high":2079,"low":1859,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-28",21.485,22.02,0.77,3.62,140984600,{"date":2113,"open":1901,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-27",21.97,20.030001,21.25,1.66,8.47,167965100,{"date":2121,"open":2122,"high":2102,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-24",20.82,19.3,19.59,-1.42,-6.76,127312600,{"date":2129,"open":2130,"high":2131,"low":1697,"close":2132,"change":2133,"percent_change":1194,"volume":2134,"transactions":9,"vwap":2132},"2025-10-23",18.4,21.059999,21.01,0.91,185446500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1650,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-22",20.53,20.73,19.21,20.1,-1.76,122190100,{"date":2144,"open":2145,"high":2146,"low":2059,"close":2147,"change":2148,"percent_change":1775,"volume":2149,"transactions":9,"vwap":2147},"2025-10-21",20.74,21.08,20.46,-0.45,69578000,{"date":2151,"open":1911,"high":2152,"low":2071,"close":1844,"change":1042,"percent_change":1068,"volume":2153,"transactions":9,"vwap":1844},"2025-10-20",21.14,88612900,{"date":2155,"open":2156,"high":2157,"low":1672,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-17",18.96,20.37,20.17,0.93,4.83,132612800,{"date":2163,"open":2164,"high":2165,"low":1923,"close":2166,"change":2167,"percent_change":275,"volume":2168,"transactions":9,"vwap":2166},"2025-10-16",19.81,20.22,19.24,-0.6,115431300,{"date":2170,"open":1764,"high":1892,"low":2171,"close":2172,"change":812,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-15",19.049999,19.84,2.8,101087000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2123,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2123},"2025-10-14",19.09,19.774,18.29,-0.59,-2.97,112071100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-13",18.86,20.014999,18.532,19.89,1.93,10.75,106128000,{"date":2193,"open":2194,"high":2195,"low":1640,"close":2196,"change":1651,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-10",20.12,20.72,17.96,-10.24,211717900,{"date":2200,"open":1894,"high":2201,"low":2202,"close":2203,"change":626,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-09",20.094999,19.16,20.01,-1.48,102666500,{"date":2207,"open":2042,"high":1917,"low":2177,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-08",20.31,0.48,2.42,123330800,{"date":2213,"open":2116,"high":2214,"low":2215,"close":1764,"change":993,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1764},"2025-10-07",21.7,19.765,-8.83,172015600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-06",20.63,21.78,20.25,21.75,2.12,10.8,145389900,{"date":2228,"open":1788,"high":2229,"low":2130,"close":2230,"change":2180,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-03",21.19,19.63,-2.92,197646600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2165,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2165},"2025-10-02",23.61,23.62,20.2,-2.28,-10.13,238644100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1819,"change":558,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1819},"2025-10-01",21.035,22.77,20.745,6.58,125507200,{"date":2249,"open":2250,"high":2251,"low":2115,"close":2252,"change":1544,"percent_change":1163,"volume":2253,"transactions":9,"vwap":2252},"2025-09-30",20.825,21.145,21.11,104288200,{"date":2255,"open":2092,"high":2214,"low":2256,"close":2257,"change":1494,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-29",20.64,20.98,1.3,120008100,{"date":2261,"open":2262,"high":2195,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-26",19.635,18.99,20.71,1.52,7.92,138504400,{"date":2269,"open":1910,"high":1892,"low":1937,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-25",19.19,-1.84,-8.75,156797200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1289,"percent_change":576,"volume":2280,"transactions":9,"vwap":2279},"2025-09-24",19.86,21.17,19.791,21.030001,128413500,{"date":2282,"open":1787,"high":2283,"low":2123,"close":1781,"change":1382,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1781},"2025-09-23",20.93,-4.18,124061000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":401,"percent_change":1068,"volume":2292,"transactions":9,"vwap":2291},"2025-09-22",20.09,21.37,19.915,20.35,155988700,{"date":2294,"open":2295,"high":2296,"low":2166,"close":2230,"change":1179,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2230},"2025-09-19",19.26,19.94,4.47,110268600,{"date":2300,"open":1900,"high":2042,"low":1672,"close":1869,"change":1382,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1869},"2025-09-18",-4.33,165189100,{"date":2304,"open":2305,"high":2276,"low":2049,"close":2047,"change":1371,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2047},"2025-09-17",18.73,2.03,195977900,{"date":2309,"open":2310,"high":28,"low":1655,"close":1879,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1879},"2025-09-16",18.63,1.04,5.71,163431700,{"date":2315,"open":2058,"high":2316,"low":1658,"close":2317,"change":2318,"percent_change":664,"volume":2319,"transactions":9,"vwap":2317},"2025-09-15",19.58,18.21,1.18,328268500,{"date":2321,"open":1064,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-12",17.08,14.975,17.030001,2.2,14.83,276888900,{"date":2329,"open":2330,"high":1974,"low":2331,"close":2326,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2326},"2025-09-11",13.46,13.253,1.57,11.84,174602300,{"date":2336,"open":2337,"high":2338,"low":954,"close":2339,"change":343,"percent_change":1895,"volume":2340,"transactions":9,"vwap":2339},"2025-09-10",13.49,13.91,13.26,122529200,{"date":2342,"open":1236,"high":2337,"low":1389,"close":2343,"change":429,"percent_change":949,"volume":2344,"transactions":9,"vwap":2343},"2025-09-09",13.2,81849000,{"date":2346,"open":1490,"high":916,"low":967,"close":925,"change":896,"percent_change":2347,"volume":2348,"transactions":9,"vwap":925},"2025-09-08",-2.59,107063800,{"date":2350,"open":1244,"high":2351,"low":967,"close":931,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":931},"2025-09-05",13.88,0.9,7.14,194801400,{"date":2356,"open":1375,"high":2357,"low":1198,"close":824,"change":73,"percent_change":2358,"volume":2359,"transactions":9,"vwap":824},"2025-09-04",12.63,2.69,91197800,{"date":2361,"open":2362,"high":1170,"low":1211,"close":768,"change":73,"percent_change":2363,"volume":2364,"transactions":9,"vwap":768},"2025-09-03",12.36,2.76,124770700,{"date":2366,"open":1380,"high":1337,"low":745,"close":968,"change":364,"percent_change":2367,"volume":2368,"transactions":9,"vwap":968},"2025-09-02",-2.77,105721200,{"date":2370,"open":2371,"high":2372,"low":1381,"close":2373,"change":1225,"percent_change":2060,"volume":2374,"transactions":9,"vwap":2373},"2025-08-29",13.31,13.42,12.29,118810400,{"date":2376,"open":955,"high":2377,"low":2378,"close":2343,"change":626,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2343},"2025-08-28",13.81,12.78,-2.22,105252100,{"date":2382,"open":876,"high":844,"low":2383,"close":2384,"change":2385,"percent_change":688,"volume":2386,"transactions":9,"vwap":2384},"2025-08-27",13.48,13.5,-0.17,96322400,{"date":2388,"open":2389,"high":2390,"low":1089,"close":2391,"change":1371,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-26",13.15,13.68,13.67,2.94,95928800,{"date":2395,"open":2396,"high":2384,"low":2397,"close":807,"change":2209,"percent_change":2398,"volume":2399,"transactions":9,"vwap":807},"2025-08-25",12.69,12.42,3.75,132969700,{"date":2401,"open":1315,"high":1231,"low":2402,"close":1231,"change":558,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1231},"2025-08-22",11.356,12.18,148611600,{"date":2406,"open":735,"high":1270,"low":2407,"close":892,"change":727,"percent_change":2408,"volume":2409,"transactions":9,"vwap":892},"2025-08-21",11.3,-2.31,83190700,{"date":2411,"open":2412,"high":780,"low":2413,"close":757,"change":112,"percent_change":2414,"volume":2415,"transactions":9,"vwap":757},"2025-08-20",12.06,11,-3.23,136039300,{"date":2417,"open":2418,"high":1379,"low":900,"close":817,"change":234,"percent_change":2419,"volume":2420,"transactions":9,"vwap":817},"2025-08-19",12.565,-3.52,117597400,{"date":2422,"open":1381,"high":2423,"low":1381,"close":2424,"change":1725,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-18",12.59,12.51,2.63,91316100,{"date":2428,"open":2429,"high":835,"low":1191,"close":2430,"change":1650,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-15",12.71,12.19,-2.87,116514300,{"date":2434,"open":1218,"high":2435,"low":2403,"close":777,"change":274,"percent_change":2436,"volume":2437,"transactions":9,"vwap":777},"2025-08-14",12.94,-2.41,135078500,{"date":2439,"open":2440,"high":956,"low":2378,"close":2441,"change":1887,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-13",13.03,12.86,-0.77,134575600,{"date":2445,"open":2371,"high":2371,"low":2446,"close":1170,"change":168,"percent_change":2159,"volume":2447,"transactions":9,"vwap":1170},"2025-08-12",12.38,151562100,{"date":2449,"open":777,"high":2450,"low":2451,"close":835,"change":526,"percent_change":2452,"volume":2453,"transactions":9,"vwap":835},"2025-08-11",13.4,12.49,5.85,163142200,{"date":2455,"open":1300,"high":2456,"low":2457,"close":1224,"change":870,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1224},"2025-08-08",12.54,11.535,4.48,149972200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":1323,"change":1214,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1323},"2025-08-07",11.46,11.64,11.2,1.31,105590600,{"date":2468,"open":2469,"high":1315,"low":2470,"close":2462,"change":819,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2462},"2025-08-06",10.64,10.579,7.1,121891300,{"date":2474,"open":748,"high":726,"low":2475,"close":747,"change":173,"percent_change":2476,"volume":2477,"transactions":9,"vwap":747},"2025-08-05",10.48,-0.28,96279800,{"date":2479,"open":272,"high":2480,"low":2481,"close":272,"change":212,"percent_change":2482,"volume":2483,"transactions":9,"vwap":272},"2025-08-04",10.94,10.33,3.97,132502000,{"date":2485,"open":2486,"high":2487,"low":320,"close":2488,"change":1650,"percent_change":516,"volume":2489,"transactions":9,"vwap":2488},"2025-08-01",10.54,10.76,10.32,167921700,{"date":2491,"open":1338,"high":2463,"low":2486,"close":1275,"change":264,"percent_change":2060,"volume":2492,"transactions":9,"vwap":1275},"2025-07-31",163233800,{"date":2494,"open":1262,"high":1380,"low":2480,"close":2495,"change":2385,"percent_change":1207,"volume":2496,"transactions":9,"vwap":2495},"2025-07-30",11.47,127387600,{"date":2498,"open":900,"high":779,"low":902,"close":2463,"change":274,"percent_change":2347,"volume":2499,"transactions":9,"vwap":2463},"2025-07-29",123076100,{"date":2501,"open":756,"high":2502,"low":901,"close":968,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":968},"2025-07-28",12.31,0.68,6.03,186198000,{"date":2507,"open":421,"high":2508,"low":292,"close":2509,"change":151,"percent_change":664,"volume":2510,"transactions":9,"vwap":2509},"2025-07-25",11.8,11.27,212392700,{"date":2512,"open":2513,"high":2513,"low":200,"close":2486,"change":1845,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2486},"2025-07-24",10.93,-16.75,284183600,{"date":2517,"open":2518,"high":797,"low":1184,"close":2519,"change":811,"percent_change":312,"volume":2520,"transactions":9,"vwap":2519},"2025-07-23",12.5,12.66,173959000,{"date":2522,"open":2523,"high":835,"low":2524,"close":2423,"change":637,"percent_change":122,"volume":2525,"transactions":9,"vwap":2423},"2025-07-22",12.43,11.805,172328400,{"date":2527,"open":2378,"high":967,"low":2528,"close":2529,"change":1698,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-21",12.21,12.33,-0.56,118440400,{"date":2533,"open":2534,"high":2518,"low":2535,"close":2536,"change":151,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-18",11.855,11.825,12.4,6.26,142960900,{"date":2540,"open":2541,"high":826,"low":2542,"close":2543,"change":2385,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-17",11.955,11.51,11.67,-1.44,112091900,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2333,"change":2109,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2333},"2025-07-16",11.215,11.98,6.96,157640800,{"date":2553,"open":2554,"high":2333,"low":2555,"close":2556,"change":1396,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-15",11.73,11.06,11.07,-3.99,121065300,{"date":2560,"open":2561,"high":2562,"low":737,"close":1299,"change":1405,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1299},"2025-07-14",11.59,11.94,2.22,113094100,{"date":2566,"open":2567,"high":2568,"low":272,"close":2569,"change":888,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-11",10.88,11.33,11.28,2.17,117923300,{"date":2573,"open":293,"high":884,"low":420,"close":723,"change":1476,"percent_change":2574,"volume":2575,"transactions":9,"vwap":723},"2025-07-10",9.42,161544300,{"date":2577,"open":211,"high":293,"low":273,"close":2578,"change":548,"percent_change":1207,"volume":2579,"transactions":9,"vwap":2578},"2025-07-09",10.09,119512300,{"date":2581,"open":2582,"high":2583,"low":448,"close":281,"change":637,"percent_change":2584,"volume":2585,"transactions":9,"vwap":281},"2025-07-08",10.18,10.66,2.61,146701300,{"date":2587,"open":2588,"high":283,"low":2589,"close":18,"change":192,"percent_change":2590,"volume":2591,"transactions":9,"vwap":18},"2025-07-07",9.79,9.6,-13.44,239961300,{"date":2593,"open":1270,"high":875,"low":2594,"close":1299,"change":67,"percent_change":1347,"volume":2595,"transactions":9,"vwap":1299},"2025-07-03",11.36,91042000,{"date":2597,"open":895,"high":2543,"low":2487,"close":2598,"change":2311,"percent_change":400,"volume":2599,"transactions":9,"vwap":2598},"2025-07-02",11.58,194688400,{"date":2601,"open":420,"high":2602,"low":2603,"close":2486,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2486},"2025-07-01",10.925,10,-1.27,-10.75,251113100,{"date":2608,"open":2549,"high":2536,"low":2554,"close":1316,"change":1396,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1316},"2025-06-30",-3.75,131005000,{"date":2612,"open":2529,"high":2613,"low":2508,"close":800,"change":2385,"percent_change":2614,"volume":2615,"transactions":9,"vwap":800},"2025-06-27",12.7,-1.37,146969000,{"date":2617,"open":2362,"high":835,"low":852,"close":1375,"change":22,"percent_change":836,"volume":2618,"transactions":9,"vwap":1375},"2025-06-26",136740500,{"date":2620,"open":1090,"high":1596,"low":826,"close":1218,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1218},"2025-06-25",-1.04,-7.64,236855400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2628,"change":2442,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-24",14.925,14.94,13.62,-5.35,222724700,{"date":2632,"open":1331,"high":990,"low":834,"close":2633,"change":2306,"percent_change":1617,"volume":2634,"transactions":9,"vwap":2633},"2025-06-23",14.39,362261600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2362,"change":2640,"percent_change":323,"volume":2641,"transactions":9,"vwap":2362},"2025-06-20",12.805,13.135,12.03,-0.01,193982000,{"date":2643,"open":2644,"high":1379,"low":2645,"close":2646,"change":430,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-18",12.0050001,11.86,12.37,3.6,141163300,{"date":2650,"open":2429,"high":2651,"low":909,"close":2562,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2562},"2025-06-17",12.795,-1,-7.73,143557000,{"date":2656,"open":816,"high":1178,"low":917,"close":2435,"change":1947,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2435},"2025-06-16",2.29,159821800,{"date":2660,"open":2661,"high":2662,"low":1270,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-13",11.785,13.24,12.65,0.46,3.77,246138800,{"date":2668,"open":2518,"high":2669,"low":770,"close":2430,"change":2180,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2430},"2025-06-12",13.245,-4.62,186736000,{"date":2673,"open":846,"high":2383,"low":2674,"close":2378,"change":1444,"percent_change":888,"volume":2675,"transactions":9,"vwap":2378},"2025-06-11",12.48,228921200,{"date":2677,"open":2678,"high":2679,"low":1323,"close":917,"change":2680,"percent_change":901,"volume":2681,"transactions":9,"vwap":917},"2025-06-10",11.935,12.88,1.29,246561500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2462,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2462},"2025-06-09",9.855,11.55,9.56,0.96,9.14,257849600,{"date":2691,"open":2692,"high":2693,"low":281,"close":2694,"change":141,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-06",10.77,11.22,10.5,7.03,305675300,{"date":2698,"open":933,"high":1358,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-05",8.86,9.81,-3.91,-28.5,539176700,{"date":2705,"open":1491,"high":1095,"low":2371,"close":1449,"change":781,"percent_change":2706,"volume":2707,"transactions":9,"vwap":1449},"2025-06-04",-7.11,195370400,{"date":2709,"open":2710,"high":1121,"low":1007,"close":1137,"change":1544,"percent_change":107,"volume":2711,"transactions":9,"vwap":1137},"2025-06-03",14.96,150396000,{"date":2713,"open":2714,"high":1467,"low":2715,"close":1001,"change":727,"percent_change":2716,"volume":2717,"transactions":9,"vwap":1001},"2025-06-02",14.71,13.83,-1.81,145461200,{"date":2719,"open":2720,"high":2721,"low":1469,"close":1475,"change":1659,"percent_change":2722,"volume":2723,"transactions":9,"vwap":1475},"2025-05-30",15.785,16.5,-7.1,183474200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":1509,"change":1453,"percent_change":1082,"volume":2729,"transactions":9,"vwap":1509},"2025-05-29",16.665,16.88,15.83,148955900,{"date":2731,"open":2732,"high":2732,"low":2728,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-28",16.66,15.91,-0.55,-3.34,165322100,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":2391,"volume":2743,"transactions":9,"vwap":2741},"2025-05-27",15.15,16.54,16.46,1.98,226337800,{"date":2745,"open":2746,"high":2747,"low":844,"close":2748,"change":22,"percent_change":1798,"volume":2749,"transactions":9,"vwap":2748},"2025-05-23",14.31,14.796,14.48,166639000,{"date":2751,"open":2752,"high":2753,"low":1155,"close":1458,"change":492,"percent_change":2754,"volume":2755,"transactions":9,"vwap":1458},"2025-05-22",13.865,15.14,3.91,182701000,{"date":2757,"open":2758,"high":2759,"low":2351,"close":1413,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":1413},"2025-05-21",14.945,15.19,-0.83,-5.57,213872000,{"date":2764,"open":1265,"high":2765,"low":2714,"close":2766,"change":1288,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-20",15.85,14.9,1.09,261934700,{"date":2770,"open":2771,"high":1491,"low":940,"close":1493,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":1493},"2025-05-19",14.235,-0.68,-4.41,185453300,{"date":2776,"open":1520,"high":2777,"low":1146,"close":2778,"change":1186,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-16",15.59,15.42,4.05,212165000,{"date":2782,"open":1458,"high":2783,"low":1522,"close":2784,"change":1347,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-15",15.13,14.82,-2.82,202043100,{"date":2788,"open":1491,"high":2789,"low":2790,"close":1265,"change":985,"percent_change":2791,"volume":2792,"transactions":9,"vwap":1265},"2025-05-14",15.47,14.375,8.08,271629300,{"date":2794,"open":778,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":322,"volume":2799,"transactions":9,"vwap":2797},"2025-05-13",14.41,12.74,14.11,1.24,306557100,{"date":2801,"open":954,"high":2802,"low":790,"close":1238,"change":1289,"percent_change":2337,"volume":2803,"transactions":9,"vwap":1238},"2025-05-12",13.17,223941500,{"date":2805,"open":2487,"high":2549,"low":292,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-05-09",11.34,0.97,9.35,251832200,{"date":2811,"open":17,"high":748,"low":220,"close":209,"change":1186,"percent_change":2812,"volume":2813,"transactions":9,"vwap":209},"2025-05-08",6.14,183368700,{"date":2815,"open":361,"high":319,"low":360,"close":508,"change":343,"percent_change":1163,"volume":2816,"transactions":9,"vwap":508},"2025-05-07",123988900,{"date":2818,"open":2819,"high":319,"low":488,"close":332,"change":896,"percent_change":2820,"volume":2821,"transactions":9,"vwap":332},"2025-05-06",9.545,-3.48,136167500,{"date":2823,"open":420,"high":301,"low":371,"close":19,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":19},"2025-05-05",-0.51,-4.82,179134200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":1308,"change":668,"percent_change":2832,"volume":2833,"transactions":9,"vwap":1308},"2025-05-02",10.43,11.12,10.05,4.65,247116200,{"date":2835,"open":2836,"high":2837,"low":19,"close":2838,"change":548,"percent_change":1207,"volume":2839,"transactions":9,"vwap":2838},"2025-05-01",10.085,10.86,10.1,165237300,{"date":2841,"open":19,"high":301,"low":2842,"close":284,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":284},"2025-04-30",9.38,-0.72,-6.56,216924600,{"date":2847,"open":2694,"high":2848,"low":19,"close":886,"change":430,"percent_change":2849,"volume":2850,"transactions":9,"vwap":886},"2025-04-29",11.068,4.08,195076800,{"date":182,"open":2852,"high":2853,"low":2854,"close":2486,"change":2855,"percent_change":1880,"volume":2856,"transactions":9,"vwap":2486},10.765,11.19,9.55,-0.225,271907000]