[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONTX":3,"homepage-market-summary":27,"stock-historical-ONTX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"ONTX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Corgi ONTO 2x Daily ETF","Cboe BZX",null,"PHARMACEUTICAL PREPARATIONS","Newtown, PA",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.9,20.27,20.2701,18.65,20.2737,-1.3737,-6.78,7856.9652,43.14,0.63999999,730687.7450318686,43,3319,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":12,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,111,116,121,126,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.17,167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":43,"price":129,"is_up":12},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},721018,263171659.002999,1203.45,"2025-04-23",[180,183,192,203,213,223,233,242,252,262,273,283,294,303,312,323,334,343,353,363,372,382,390,400,410,419,428,438,448,457,466,476,486,496,506,516,526,535,546,556,564,572,583,592,602,611,621,630,639,649,659,669,679,688,697,706,716,725,735,745,753,763,772,780,789,797,806,814,821,829,837,845,853,860,869,877,885,894,902,910,917,923,929,935,942,950,957,963,968,974,981,989,996,1000,1005,1011,1019,1027,1032,1039,1043,1051,1060,1066,1072,1079,1086,1091,1096,1102,1107,1114,1121,1126,1132,1139,1143,1148,1153,1159,1167,1173,1178,1182,1186,1191,1196,1201,1206,1212,1219,1225,1231,1236,1240,1248,1254,1262,1267,1274,1280,1286,1290,1294,1301,1307,1312,1317,1321,1326,1330,1336,1340,1344,1350,1356,1360,1365,1370,1376,1381,1385,1389,1393,1398,1404,1409,1414,1420,1425,1429,1432,1437,1445,1452,1460,1468,1474,1481,1489,1495,1500,1505,1509,1513,1518,1522,1527,1532,1537,1543,1548,1553,1558,1564,1568,1573,1578,1583,1588,1594,1600,1606,1612,1618,1622,1628,1633,1638,1643,1648,1654,1661,1667,1674,1680,1685,1691,1694,1698,1701,1706,1712,1717,1722,1726,1731,1736,1743,1747,1752,1758,1766,1772,1777,1782,1787,1793,1798,1805,1812,1818,1824,1829,1834,1838,1844,1850,1858,1862,1866,1872,1878,1881,1884,1888,1892,1897,1900,1905,1909,1913,1918,1923,1926,1931,1936,1940,1944,1950,1954,1960,1965,1972,1976,1979,1984,1988,1992,1995,1999,2002,2007,2012,2016,2021,2025,2030,2034,2039,2044,2047,2053,2057,2060,2064,2068,2072,2076,2079,2084,2088,2093,2097,2101,2104,2109,2112,2117,2122,2125,2129,2133,2138,2143,2147,2151,2155,2159,2164,2167,2171,2176,2181,2184,2188,2192,2195,2199,2203,2209,2213,2217,2220,2224,2229,2233,2238,2241,2245,2248,2252,2256,2261,2265,2270,2274,2279,2285,2290,2293,2297,2301,2305,2308,2312,2316,2321,2326,2330,2333,2337,2342,2345,2349],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},142,19.1773,{"date":37,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},20.315,20.4401,20.2,-0.2062,-1.01,4728.956229,94,20.3768,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",20.86,21.9899,20.42,20.4799,1.5245,8.04,7804.408613,251,21.0202,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",18.55,18.9554,18.205,0.7941,4.37,3742.8719,99,18.4334,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",17.39,18.48,18.1613,0.4224,2.38,1471.1009,65,18.17,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",17.2932,17.7389,17.1309,1.7124,10.68,1376.574613,60,17.3023,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":164,"volume":240,"transactions":231,"vwap":241},"2026-09-28",15.79,16.2111,15.6,16.0265,0.0762,11054.523363,15.8999,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",15.92,15.9503,15.76,0.8769,5.82,2209.9009,41,15.7676,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",14.94,15.0734,14.59,-0.3577,-2.32,1149.1009,40,14.8044,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",15.33,15.7,15.3,15.4311,-0.1397,-0.9,1728.1009,45,15.6015,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",14.572,15.575,15.5708,0.8797,5.99,3543.1009,59,14.9231,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",14.482,14.72,14.45,14.6911,0.9967,7.28,3031.8796,85,14.6132,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",11.53,13.6944,1.4442,11.79,4085.4121,64,12.8076,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":281,"vwap":311},"2026-09-17",12.57,12.17,12.2502,0.5722,4.9,5886.4121,12.4122,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",12.04,12.67,11.3907,11.678,0.0301,0.26,4208.0641,72,12.0023,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",12.12,12.2593,11.2919,11.6479,-0.6949,-5.63,3377.4121,88,11.7655,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",13.99,12.3428,-3.3156,-21.17,3795.2983,106,12.7898,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":199,"volume":350,"transactions":351,"vwap":352},"2026-09-11",15.46,15.68,15.1,15.6584,1.1659,1676.4121,47,15.4712,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":281,"vwap":362},"2026-09-10",14.17,14.91,14.1606,14.4925,-1.0172,-6.56,1533.4121,14.5524,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",16.1361,15.5097,-0.2835,-1.8,2610.6642,70,15.7941,{"date":373,"open":374,"high":375,"low":264,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",15.44,15.9112,15.7932,1.3716,9.51,6830.4121,67,15.5761,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":221,"vwap":389},"2026-09-04",13.78,14.4216,1.6293,12.74,3997.8558,14.3643,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":49,"vwap":399},"2026-09-03",12.83,12.9301,12.775,12.7923,-0.3245,-2.47,5680.1011,12.8438,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",13.21,13.375,13.1168,-0.1532,-1.15,1945.4121,44,13.1961,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":301,"vwap":418},"2026-09-01",14.04,13.2384,13.27,-1.1234,-7.8,2705.221314,13.5969,{"date":420,"open":266,"high":266,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",14.36,14.3934,-0.4671,-3.14,2878.5521,55,14.6523,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",15.07,15.0799,14.8605,-2.6067,-14.92,652.475747,52,15.1844,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",18.5,16.8101,17.4672,0.1932,1.12,14461.5487,56,17.3075,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",17.15,17.274,-0.053,-0.31,1033.5487,30,17.1497,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",17.165,17.327,0.9805,6,388.927785,33,17.0685,{"date":467,"open":468,"high":469,"low":374,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",15.745,16.77,16.3465,-1.2419,-7.06,2353.5487,61,15.9012,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":370,"vwap":485},"2026-08-21",17.16,17.6,16.93,17.5884,-0.6264,-3.44,6270.4607,17.2149,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",18.06,18.2148,17.6801,-0.2652,-1.44,2606,58,17.9797,{"date":497,"open":498,"high":499,"low":500,"close":216,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",19.28,19.3268,17.56,-1.7952,-8.85,9816.380631,121,18.2508,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",22.01,19.885,20.2752,-5.4548,-21.2,7305.841617,140,21.2613,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",24.65,25.99,25.73,2.7758,12.09,16798.0289,115,25.3927,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":494,"vwap":534},"2026-08-14",23.39,24.5,22.9542,-0.8847,-3.71,1931.056177,23.6886,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",22.36,24.48,22.35,23.8389,0.2389,1.01,4269.961119,76,23.7337,{"date":547,"open":548,"high":549,"low":528,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",24.1,24.3,23.6,2.287,10.73,11718.254811,167,23.8221,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":341,"vwap":563},"2026-08-11",19.7168,21.313,3.3005,18.32,9670.5289,20.2321,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":49,"vwap":571},"2026-08-10",20.39,18.0125,-1.7275,-8.75,10232.693226,18.9283,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",20.1,20.25,19.3,19.74,3.94,24.94,34737.939505,144,19.8117,{"date":584,"open":585,"high":586,"low":68,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":211,"vwap":591},"2026-08-06",16.85,17.0699,15.8,-0.79,-4.76,11830.560334,16.4546,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",18.3,16.515,16.59,-1.45,-8.04,34085.763363,69,17.257,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":494,"vwap":610},"2026-08-04",17.5,18.42,18.04,2.2805,14.47,2882.888,17.9539,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",13.73,15.7595,13.7257,1.2347,8.5,1365,28,14.4856,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",15.58,14.5248,0.8097,5.9,3532,39,15.2179,{"date":631,"open":632,"high":632,"low":387,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",13.84,13.7151,3.0951,29.14,2917,57,13.5283,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",11.36,11.37,10.62,-2.4274,-18.6,8173.2,74,10.9582,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",12.8,13.0474,12.1,-2.2637,-14.78,7093.532,78,12.6647,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",16.91,14.14,15.3111,-1.3409,-8.05,4658.5,48,14.4335,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",17.425,17.7,16.652,-2.4833,-12.98,3957,35,17.4653,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",20.6,19.1353,-0.5691,-2.89,668.1,36,19.8085,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":424,"volume":694,"transactions":695,"vwap":696},"2026-07-22",19.98,19.575,19.7044,-0.6378,1537.397,31,19.7675,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":231,"vwap":705},"2026-07-21",20,20.55,20.3422,2.7146,15.4,6319,20.4573,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",17.75,17.62,17.6276,-0.0943,-0.53,3936,27,17.7477,{"date":717,"open":718,"high":440,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",15.405,17.7219,-0.4016,-2.22,11229.016,101,17.6027,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",19.55,17.82,18.1235,-3.3229,-15.49,2799.908,75,19.0356,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-15",21,21.86,21.4464,-2.0784,-8.83,3989,124,21.5653,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":436,"vwap":752},"2026-07-14",24.02,23.5248,1.9664,9.12,814.574,23.8209,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":544,"vwap":762},"2026-07-13",21.2,22.88,21.18,21.5584,-2.6016,-10.77,2231.243452,21.7702,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",22.4,24.46,21.96,24.16,0.76,3.25,5700,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",23.14,25.51,23.4,3.51,17.65,8300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",19.35,20.35,18.33,19.89,1.66,9.11,5400,{"date":790,"open":479,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",19.14,16.9,18.23,-3.68,-16.8,7700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",24.049999,24.08,21.64,21.91,-0.93,-4.07,19400,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",29.75,20.9,22.84,-6.91,-23.23,27000,{"date":815,"open":816,"high":817,"low":818,"close":808,"change":330,"percent_change":819,"volume":820,"transactions":9,"vwap":808},"2026-07-01",29.85,30.71,28.6,-15.91,49400,{"date":822,"open":823,"high":22,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",31.58,31.32,35.38,5.14,17,113400,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-06-29",25.59,30.24,24,4.47,17.35,4800,{"date":838,"open":839,"high":840,"low":518,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",26,26.53,25.77,-3.56,-12.14,5200,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",28.24,30.54,29.33,3.69,14.39,9200,{"date":854,"open":855,"high":856,"low":549,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",25.22,25.64,24.748,2774.44,10700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",0.83819997,0.93989998,0.81010002,0.89200002,0.042,4.94,253257,{"date":870,"open":862,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",0.85030001,0.74879998,0.85000002,0.0515,6.45,857886,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",0.84990001,0.88569897,0.7985,-0.0373,-4.46,316137,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",0.76010001,0.90579998,0.75999999,0.83579999,0.08,10.58,783793,{"date":895,"open":896,"high":897,"low":23,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",1.09,1.1,0.75580001,-0.5242,-40.95,4894302,{"date":903,"open":904,"high":905,"low":906,"close":904,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":904},"2026-06-12",1.28,1.31,1.25,0.01,0.79,596197,{"date":911,"open":904,"high":904,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",1.22,1.27,0.02,1.6,268105,{"date":918,"open":919,"high":905,"low":912,"close":906,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":906},"2026-06-10",1.3,-0.06,-4.58,443514,{"date":924,"open":925,"high":926,"low":905,"close":905,"change":920,"percent_change":927,"volume":928,"transactions":9,"vwap":905},"2026-06-09",1.38,1.3942,-4.38,295835,{"date":930,"open":931,"high":932,"low":70,"close":70,"change":933,"percent_change":933,"volume":934,"transactions":9,"vwap":70},"2026-06-08",1.4,1.45,0,184962,{"date":936,"open":932,"high":937,"low":938,"close":70,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":70},"2026-06-05",1.46,1.33,-0.11,-7.43,354482,{"date":943,"open":932,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",1.49,1.4158,1.48,0.03,2.07,144365,{"date":951,"open":952,"high":953,"low":954,"close":932,"change":947,"percent_change":955,"volume":956,"transactions":9,"vwap":932},"2026-06-03",1.41,1.47,1.3898,2.11,224956,{"date":958,"open":937,"high":937,"low":931,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",1.42,-0.05,-3.4,292317,{"date":964,"open":946,"high":965,"low":959,"close":953,"change":907,"percent_change":966,"volume":967,"transactions":9,"vwap":953},"2026-06-01",1.4999,0.68,351379,{"date":969,"open":970,"high":971,"low":932,"close":937,"change":920,"percent_change":972,"volume":973,"transactions":9,"vwap":937},"2026-05-29",1.5,1.54,-3.95,379818,{"date":975,"open":976,"high":977,"low":937,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-05-28",1.52,1.55,-0.01,-0.65,428985,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":960,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-27",1.63,1.7199,1.51,1.53,-3.16,1313473,{"date":990,"open":937,"high":991,"low":937,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",1.61,1.58,0.09,6.04,573665,{"date":997,"open":970,"high":998,"low":70,"close":944,"change":933,"percent_change":933,"volume":999,"transactions":9,"vwap":944},"2026-05-22",1.535,788577,{"date":1001,"open":786,"high":786,"low":937,"close":944,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":944},"2026-05-21",-0.13,-8.02,927210,{"date":1006,"open":915,"high":1007,"low":977,"close":1008,"change":947,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",1.72,1.62,1.89,938809,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":108,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",1.76,1.79,1.57,1.59,-9.66,482157,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1013,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1013},"2026-05-18",1.88,1.917,1.732,-0.12,-6.38,787910,{"date":1028,"open":977,"high":91,"low":977,"close":1021,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1021},"2026-05-15",0.25,15.34,1937620,{"date":1033,"open":1034,"high":1035,"low":986,"close":983,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":983},"2026-05-14",1.69,1.7799,-0.09,-5.23,913408,{"date":1040,"open":991,"high":1041,"low":992,"close":1007,"change":148,"percent_change":219,"volume":1042,"transactions":9,"vwap":1007},"2026-05-13",1.77,1299863,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",1.98,2,1.68,-0.34,-16.83,2718641,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",2.22,3.23,1.965,2.02,-0.16,-7.34,25876024,{"date":1061,"open":1062,"high":1063,"low":1014,"close":1064,"change":164,"percent_change":847,"volume":1065,"transactions":9,"vwap":1064},"2026-05-08",2.05,2.3999,2.18,89497528,{"date":1067,"open":1034,"high":1068,"low":1069,"close":1070,"change":933,"percent_change":933,"volume":1071,"transactions":9,"vwap":1070},"2026-05-07",1.7292,1.56,1.7,139113,{"date":1073,"open":991,"high":1074,"low":1075,"close":1070,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1070},"2026-05-06",1.75,1.5514,0.12,7.59,136347,{"date":1080,"open":1081,"high":915,"low":1082,"close":992,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":992},"2026-05-05",1.495,1.4784,0.07,4.64,58390,{"date":1087,"open":976,"high":1088,"low":932,"close":985,"change":914,"percent_change":1089,"volume":1090,"transactions":9,"vwap":985},"2026-05-04",1.5766,1.34,83881,{"date":1092,"open":959,"high":977,"low":931,"close":944,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":944},"2026-05-01",0.06,4.2,209211,{"date":1097,"open":919,"high":932,"low":913,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",1.43,0.13,10,283050,{"date":1103,"open":952,"high":1104,"low":906,"close":919,"change":993,"percent_change":1105,"volume":1106,"transactions":9,"vwap":919},"2026-04-29",1.4299,7.44,590543,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1083,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-28",1.14,1.21,1.13,6.14,88514,{"date":1115,"open":1116,"high":1117,"low":444,"close":1109,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1109},"2026-04-27",1.24,1.2499,-0.02,-1.72,323812,{"date":1122,"open":904,"high":904,"low":444,"close":1123,"change":920,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-24",1.16,-4.92,157957,{"date":1127,"open":904,"high":1128,"low":114,"close":912,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":912},"2026-04-23",1.3282,-0.07,-5.43,129410,{"date":1133,"open":919,"high":1134,"low":1135,"close":1136,"change":907,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-22",1.35,1.235,1.29,0.78,130341,{"date":1140,"open":931,"high":952,"low":912,"close":904,"change":939,"percent_change":1141,"volume":1142,"transactions":9,"vwap":904},"2026-04-21",-7.91,151810,{"date":1144,"open":1116,"high":1098,"low":912,"close":1145,"change":78,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",1.39,11.2,331626,{"date":1149,"open":912,"high":906,"low":1150,"close":906,"change":148,"percent_change":1151,"volume":1152,"transactions":9,"vwap":906},"2026-04-17",1.08,3.31,379070,{"date":1154,"open":906,"high":1155,"low":1156,"close":1110,"change":1118,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1110},"2026-04-16",1.275,0.995,-1.63,961475,{"date":1160,"open":1161,"high":1162,"low":1111,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",1.44,1.4445,1.23,-0.36,-22.64,1548517,{"date":1168,"open":1169,"high":1170,"low":977,"close":1016,"change":1118,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1016},"2026-04-14",1.6217,1.67,-1.24,35665,{"date":1174,"open":946,"high":1175,"low":946,"close":991,"change":1099,"percent_change":1176,"volume":1177,"transactions":9,"vwap":991},"2026-04-13",1.64,8.78,21735,{"date":1179,"open":970,"high":915,"low":946,"close":946,"change":1118,"percent_change":1180,"volume":1181,"transactions":9,"vwap":946},"2026-04-10",-1.33,33765,{"date":1183,"open":971,"high":1015,"low":946,"close":970,"change":920,"percent_change":1184,"volume":1185,"transactions":9,"vwap":970},"2026-04-09",-3.85,77287,{"date":1187,"open":1034,"high":1034,"low":977,"close":1069,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1069},"2026-04-08",-0.04,-2.5,55515,{"date":1192,"open":1008,"high":1193,"low":1016,"close":915,"change":1024,"percent_change":1194,"volume":1195,"transactions":9,"vwap":915},"2026-04-07",1.7247,-6.98,83000,{"date":1197,"open":1175,"high":1013,"low":1198,"close":1007,"change":891,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1007},"2026-04-06",1.5612,4.88,49689,{"date":1202,"open":1203,"high":1007,"low":944,"close":1175,"change":1118,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1175},"2026-04-02",1.6725,-1.2,86178,{"date":1207,"open":1208,"high":1014,"low":1209,"close":786,"change":108,"percent_change":1210,"volume":1211,"transactions":9,"vwap":786},"2026-04-01",1.78,1.6106,-9.29,132917,{"date":1213,"open":1214,"high":1045,"low":1215,"close":1216,"change":891,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-31",1.81,1.71,1.83,4.57,42086,{"date":1220,"open":1221,"high":1222,"low":1074,"close":1074,"change":978,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1074},"2026-03-30",1.8,1.9,-0.57,16881,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1013,"change":108,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1013},"2026-03-27",1.94,1.7194,-8.81,66233,{"date":1232,"open":1045,"high":948,"low":1233,"close":1233,"change":1129,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-26",1.93,-3.5,15003,{"date":1237,"open":1064,"high":1064,"low":1021,"close":1046,"change":1238,"percent_change":1194,"volume":1239,"transactions":9,"vwap":1046},"2026-03-25",-0.15,71754,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1129,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-24",2.23,2.26,2.12,2.15,-3.15,11945,{"date":1249,"open":1250,"high":1251,"low":1062,"close":1053,"change":891,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1053},"2026-03-23",2.21,2.29,3.74,42905,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1188,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-20",2.13,2.19,2.06,2.14,-1.83,58486,{"date":1263,"open":1046,"high":1064,"low":1046,"close":1064,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1064},"2026-03-19",0.16,7.92,61032,{"date":1268,"open":1064,"high":1269,"low":1270,"close":1056,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1056},"2026-03-18",2.2368,1.975,-0.18,-8.18,42329,{"date":1275,"open":1276,"high":1242,"low":1056,"close":1277,"change":993,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",2.1,2.2,4.27,79005,{"date":1281,"open":1056,"high":955,"low":1282,"close":955,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":955},"2026-03-16",1.85,0.11,5.5,58394,{"date":1287,"open":1046,"high":1277,"low":1070,"close":1046,"change":1118,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1046},"2026-03-13",-0.99,329648,{"date":1291,"open":1046,"high":1292,"low":91,"close":1056,"change":947,"percent_change":985,"volume":1293,"transactions":9,"vwap":1056},"2026-03-12",2.45,279168,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":319,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-11",1.73,2.03,1.99,15.03,137150,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1296,"change":1093,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1296},"2026-03-10",1.65,1.91,3.59,88307,{"date":1308,"open":992,"high":1309,"low":998,"close":1170,"change":1083,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1170},"2026-03-09",1.745,4.38,32537,{"date":1313,"open":991,"high":1314,"low":1315,"close":915,"change":933,"percent_change":933,"volume":1316,"transactions":9,"vwap":915},"2026-03-06",1.655,1.5301,63356,{"date":1318,"open":1047,"high":1296,"low":1016,"close":915,"change":1319,"percent_change":589,"volume":1320,"transactions":9,"vwap":915},"2026-03-05",-0.08,33126,{"date":1322,"open":786,"high":1007,"low":1323,"close":1047,"change":947,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1047},"2026-03-04",1.6101,1.82,27580,{"date":1327,"open":991,"high":1328,"low":985,"close":1303,"change":947,"percent_change":1282,"volume":1329,"transactions":9,"vwap":1303},"2026-03-03",1.6669,26995,{"date":1331,"open":1303,"high":1332,"low":915,"close":1008,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1008},"2026-03-02",1.6899,-0.03,-1.82,39169,{"date":1337,"open":991,"high":1034,"low":1338,"close":1303,"change":947,"percent_change":1282,"volume":1339,"transactions":9,"vwap":1303},"2026-02-27",1.575,35199,{"date":1341,"open":992,"high":1175,"low":1015,"close":1008,"change":148,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1008},"2026-02-26",2.53,61361,{"date":1345,"open":1346,"high":1175,"low":971,"close":992,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":992},"2026-02-25",1.5999,0.05,3.27,29499,{"date":1351,"open":952,"high":1352,"low":925,"close":986,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":986},"2026-02-24",1.5846,0.1,6.99,74661,{"date":1357,"open":991,"high":991,"low":952,"close":1098,"change":1271,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1098},"2026-02-23",-11.18,240345,{"date":1361,"open":1015,"high":1362,"low":985,"close":991,"change":148,"percent_change":1363,"volume":1364,"transactions":9,"vwap":991},"2026-02-20",1.6681,2.55,98865,{"date":1366,"open":985,"high":1007,"low":70,"close":1015,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1015},"2026-02-19",-0.4,-20.3,662861,{"date":1371,"open":1372,"high":1373,"low":1233,"close":1374,"change":907,"percent_change":92,"volume":1375,"transactions":9,"vwap":1374},"2026-02-18",1.96,2.09,1.97,50546,{"date":1377,"open":1378,"high":1297,"low":1378,"close":1372,"change":148,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1372},"2026-02-17",1.92,2.08,43399,{"date":1382,"open":1304,"high":948,"low":1383,"close":1378,"change":933,"percent_change":933,"volume":1384,"transactions":9,"vwap":1378},"2026-02-13",1.8601,73423,{"date":1386,"open":1227,"high":1379,"low":1383,"close":1378,"change":1118,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1378},"2026-02-12",-1.03,135896,{"date":1390,"open":1021,"high":1045,"low":1324,"close":1227,"change":907,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1227},"2026-02-11",0.52,72857,{"date":1394,"open":1282,"high":1395,"low":1282,"close":1233,"change":1093,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1233},"2026-02-10",2.0809,3.21,31189,{"date":1399,"open":1374,"high":1400,"low":1324,"close":1401,"change":1036,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-09",2.31,1.87,-4.59,381936,{"date":1405,"open":1014,"high":1406,"low":1014,"close":1372,"change":103,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1372},"2026-02-06",2.01,13.95,110555,{"date":1410,"open":1378,"high":1045,"low":1215,"close":1007,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1007},"2026-02-05",-0.22,-11.34,275607,{"date":1415,"open":1062,"high":1373,"low":1416,"close":1227,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1227},"2026-02-04",1.851,-0.1,-4.9,199249,{"date":1421,"open":1046,"high":1422,"low":1045,"close":1423,"change":933,"percent_change":933,"volume":1424,"transactions":9,"vwap":1423},"2026-02-03",2.1387,2.04,22938,{"date":1426,"open":1423,"high":1379,"low":1304,"close":1423,"change":1129,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1423},"2026-02-02",-3.32,61863,{"date":1430,"open":1257,"high":1400,"low":1379,"close":955,"change":907,"percent_change":164,"volume":1431,"transactions":9,"vwap":955},"2026-01-30",178675,{"date":1433,"open":1434,"high":1434,"low":1046,"close":1276,"change":1164,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1276},"2026-01-29",2.44,-14.63,399946,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1164,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-28",2.84,2.85,2.17,2.46,-12.77,508569,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":947,"percent_change":1150,"volume":1451,"transactions":9,"vwap":1450},"2026-01-27",2.76,2.984,2.7006,2.82,173365,{"date":1453,"open":1434,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-26",2.95,2.4,2.79,0.37,15.29,245277,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1129,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-23",2.47,2.5,2.35,2.42,-2.81,85352,{"date":1469,"open":1292,"high":1470,"low":1471,"close":1472,"change":1093,"percent_change":1462,"volume":1473,"transactions":9,"vwap":1472},"2026-01-22",2.689,2.36,2.49,208959,{"date":1475,"open":1363,"high":1476,"low":1477,"close":1478,"change":1238,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-21",2.68,2.341,2.43,-5.81,238784,{"date":1482,"open":1056,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-20",2.62,1.9901,2.58,0.56,27.72,896468,{"date":1490,"open":1491,"high":1256,"low":1007,"close":1056,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1056},"2026-01-16",1.74,0.3,17.44,986822,{"date":1496,"open":1074,"high":1497,"low":1323,"close":1007,"change":960,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1007},"2026-01-15",1.805,-2.82,212625,{"date":1501,"open":1008,"high":1502,"low":970,"close":1041,"change":1264,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1041},"2026-01-14",1.8399,9.94,1270096,{"date":1506,"open":919,"high":1170,"low":919,"close":991,"change":77,"percent_change":1507,"volume":1508,"transactions":9,"vwap":991},"2026-01-13",26.77,1416825,{"date":1510,"open":70,"high":925,"low":912,"close":913,"change":1129,"percent_change":1511,"volume":1512,"transactions":9,"vwap":913},"2026-01-12",-5.22,142272,{"date":1514,"open":952,"high":1515,"low":1089,"close":1089,"change":1129,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1089},"2026-01-09",1.4403,-4.96,27167,{"date":1519,"open":1089,"high":952,"low":1089,"close":952,"change":1083,"percent_change":1520,"volume":1521,"transactions":9,"vwap":952},"2026-01-08",5.22,80766,{"date":1523,"open":919,"high":1524,"low":919,"close":1089,"change":148,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1089},"2026-01-07",1.3714,3.08,25172,{"date":1528,"open":1136,"high":1529,"low":1530,"close":919,"change":907,"percent_change":1137,"volume":1531,"transactions":9,"vwap":919},"2026-01-06",1.3378,1.26,57594,{"date":1533,"open":931,"high":1534,"low":904,"close":1136,"change":1188,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1136},"2026-01-05",1.4399,-3.01,149736,{"date":1538,"open":1539,"high":931,"low":1540,"close":938,"change":1541,"percent_change":672,"volume":1542,"transactions":9,"vwap":938},"2026-01-02",1.15,1.1224,0.2,205371,{"date":1544,"open":1150,"high":1111,"low":1545,"close":1111,"change":148,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1111},"2025-12-31",1.064,3.67,92560,{"date":1549,"open":1109,"high":1539,"low":1550,"close":896,"change":1188,"percent_change":1551,"volume":1552,"transactions":9,"vwap":896},"2025-12-30",1.0514,-3.54,138226,{"date":1554,"open":1123,"high":1110,"low":1555,"close":1111,"change":1188,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1111},"2025-12-29",1.1101,-3.42,150524,{"date":1559,"open":906,"high":1530,"low":1560,"close":1561,"change":1129,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-26",1.1599,1.17,-5.65,122540,{"date":1565,"open":1110,"high":906,"low":114,"close":1116,"change":907,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1116},"2025-12-24",0.81,40756,{"date":1569,"open":1136,"high":1570,"low":1110,"close":1163,"change":1036,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1163},"2025-12-23",1.32,-6.82,177421,{"date":1574,"open":1136,"high":1089,"low":114,"close":1570,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1570},"2025-12-22",0.045,3.53,168138,{"date":1579,"open":912,"high":1089,"low":1580,"close":1155,"change":1581,"percent_change":1046,"volume":1582,"transactions":9,"vwap":1155},"2025-12-19",1.2004,0.025,296658,{"date":1584,"open":959,"high":953,"low":1585,"close":906,"change":1238,"percent_change":1586,"volume":1587,"transactions":9,"vwap":906},"2025-12-18",1.1805,-10.71,591242,{"date":1589,"open":1257,"high":1590,"low":1145,"close":931,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":931},"2025-12-17",2.1991,-0.8,-36.36,4474663,{"date":1595,"open":1243,"high":1596,"low":1597,"close":1277,"change":1188,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1277},"2025-12-16",2.34,2.195,-1.79,45714,{"date":1601,"open":219,"high":1602,"low":1603,"close":1603,"change":1036,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-15",2.4181,2.24,-3.86,118800,{"date":1607,"open":1478,"high":1608,"low":1609,"close":1610,"change":933,"percent_change":933,"volume":1611,"transactions":9,"vwap":1610},"2025-12-12",2.59,2.2835,2.33,208447,{"date":1613,"open":1442,"high":1614,"low":1609,"close":1610,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1610},"2025-12-11",2.56,-0.14,-5.67,129576,{"date":1619,"open":1478,"high":1342,"low":1620,"close":1462,"change":148,"percent_change":1303,"volume":1621,"transactions":9,"vwap":1462},"2025-12-10",2.37,86281,{"date":1623,"open":1624,"high":1342,"low":1624,"close":1478,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1478},"2025-12-09",2.16,0.27,12.5,144617,{"date":1629,"open":1630,"high":1630,"low":1276,"close":1624,"change":1002,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1624},"2025-12-08",2.28,-5.68,147032,{"date":1634,"open":1464,"high":1063,"low":1635,"close":1251,"change":1129,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1251},"2025-12-05",2.27,-2.97,92678,{"date":1639,"open":1259,"high":1455,"low":1640,"close":1471,"change":1029,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1471},"2025-12-04",2.0484,11.85,438151,{"date":1644,"open":1596,"high":1645,"low":1056,"close":955,"change":960,"percent_change":1646,"volume":1647,"transactions":9,"vwap":955},"2025-12-03",2.4872,-2.31,232683,{"date":1649,"open":1463,"high":1650,"low":1276,"close":1624,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1624},"2025-12-02",2.5192,-0.32,-12.9,315809,{"date":1655,"open":1656,"high":1447,"low":1657,"close":1658,"change":1411,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-01",2.72,2.4337,2.48,-8.15,301521,{"date":1662,"open":1608,"high":1656,"low":1663,"close":1664,"change":78,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-28",2.5787,2.7,5.47,83070,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1614,"change":1129,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1614},"2025-11-26",2.5391,2.6499,2.5082,-2.66,69859,{"date":1675,"open":1465,"high":1664,"low":1676,"close":1677,"change":1541,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-25",2.41,2.63,8.23,167857,{"date":1681,"open":1630,"high":1682,"low":1245,"close":1478,"change":1076,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1478},"2025-11-24",2.4771,5.19,526675,{"date":1686,"open":1277,"high":1687,"low":1624,"close":1400,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1400},"2025-11-21",2.3424,0.17,7.94,164176,{"date":1692,"open":1245,"high":1455,"low":1244,"close":1259,"change":947,"percent_change":959,"volume":1693,"transactions":9,"vwap":1259},"2025-11-20",378690,{"date":1695,"open":1244,"high":1635,"low":1046,"close":955,"change":1118,"percent_change":1696,"volume":1697,"transactions":9,"vwap":955},"2025-11-19",-0.94,83368,{"date":1699,"open":1379,"high":1250,"low":1056,"close":1256,"change":1347,"percent_change":1455,"volume":1700,"transactions":9,"vwap":1256},"2025-11-18",167774,{"date":1702,"open":1624,"high":1053,"low":1703,"close":1379,"change":1036,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1379},"2025-11-17",2.0039999,-4.15,495833,{"date":1707,"open":1074,"high":1708,"low":1074,"close":1441,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1441},"2025-11-14",2.78,0.4,22.6,8122187,{"date":1713,"open":1062,"high":1062,"low":1074,"close":1041,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1041},"2025-11-13",-0.37,-17.29,154114,{"date":1718,"open":1222,"high":1250,"low":1719,"close":1259,"change":1029,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1259},"2025-11-12",1.84,13.23,178327,{"date":1723,"open":91,"high":1298,"low":1282,"close":1009,"change":960,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1009},"2025-11-11",-2.58,134827,{"date":1727,"open":1297,"high":1728,"low":1304,"close":1227,"change":978,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1227},"2025-11-10",2.1888,-0.51,87041,{"date":1732,"open":1406,"high":1062,"low":1222,"close":91,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":91},"2025-11-07",-0.075,-3.7,89819,{"date":1737,"open":1441,"high":1738,"low":1056,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-06",2.1999,2.025,-0.145,-6.68,127302,{"date":1744,"open":1053,"high":1251,"low":955,"close":1441,"change":1333,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1441},"2025-11-05",-1.36,45065,{"date":1748,"open":1464,"high":1471,"low":1256,"close":1277,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1277},"2025-11-04",-0.19,-7.95,173620,{"date":1753,"open":1614,"high":1754,"low":1464,"close":1755,"change":1271,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-03",2.6701,2.39,-7,164628,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1129,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-31",2.61,2.74,2.52,2.57,-2.65,86397,{"date":1767,"open":1656,"high":1768,"low":1760,"close":1769,"change":1615,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-30",2.81,2.64,-5.04,164226,{"date":1773,"open":1762,"high":1774,"low":1762,"close":1708,"change":69,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1708},"2025-10-29",3.1,8.17,375317,{"date":1778,"open":1779,"high":1780,"low":1462,"close":1763,"change":1333,"percent_change":406,"volume":1781,"transactions":9,"vwap":1763},"2025-10-28",2.6,2.7337,197514,{"date":1783,"open":1447,"high":1784,"low":1485,"close":1779,"change":939,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1779},"2025-10-27",2.7786,-4.06,97799,{"date":1788,"open":1789,"high":1439,"low":1677,"close":1790,"change":891,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-24",2.65,2.71,3.04,147259,{"date":1794,"open":1789,"high":1795,"low":1463,"close":1677,"change":960,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1677},"2025-10-23",2.7523,-1.87,150921,{"date":1799,"open":1800,"high":1801,"low":1789,"close":1476,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1476},"2025-10-22",2.9,2.9707,-0.3,-10.07,125310,{"date":1806,"open":1807,"high":1808,"low":1809,"close":143,"change":1036,"percent_change":1810,"volume":1811,"transactions":9,"vwap":143},"2025-10-21",3.07,3.15,2.96,-2.93,101365,{"date":1813,"open":1440,"high":1814,"low":1815,"close":1807,"change":69,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1807},"2025-10-20",3.11,2.8,7.34,182904,{"date":1819,"open":1769,"high":1800,"low":1769,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-17",2.86,0.19,7.12,126053,{"date":1825,"open":1820,"high":1826,"low":1614,"close":1827,"change":1057,"percent_change":1562,"volume":1828,"transactions":9,"vwap":1827},"2025-10-16",2.87,2.67,220856,{"date":1830,"open":143,"high":1831,"low":1768,"close":1832,"change":1024,"percent_change":804,"volume":1833,"transactions":9,"vwap":1832},"2025-10-15",3.0111,2.83,192083,{"date":1835,"open":1836,"high":1809,"low":1664,"close":1454,"change":1347,"percent_change":1007,"volume":1837,"transactions":9,"vwap":1454},"2025-10-14",2.89,195310,{"date":1839,"open":1840,"high":1841,"low":1815,"close":1800,"change":939,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1800},"2025-10-13",2.91,3.01,-3.65,225190,{"date":1845,"open":1525,"high":1846,"low":1847,"close":1841,"change":1024,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1841},"2025-10-10",3.265,2.93,-3.83,369576,{"date":1851,"open":1342,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-09",3.17,2.51,3.13,0.64,25.7,1189767,{"date":1859,"open":1463,"high":143,"low":1860,"close":1472,"change":978,"percent_change":1367,"volume":1861,"transactions":9,"vwap":1472},"2025-10-08",2.4204,890279,{"date":1863,"open":1464,"high":1853,"low":1441,"close":1463,"change":1864,"percent_change":641,"volume":1865,"transactions":9,"vwap":1463},"2025-10-07",0.255,342937,{"date":1867,"open":1868,"high":1442,"low":1603,"close":1869,"change":1870,"percent_change":1411,"volume":1871,"transactions":9,"vwap":1869},"2025-10-06",2.3,2.245,-0.005,278745,{"date":1873,"open":1216,"high":1874,"low":1216,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-03",2.25,0.43,23.63,406997,{"date":1879,"open":1222,"high":1222,"low":1007,"close":1324,"change":1129,"percent_change":1734,"volume":1880,"transactions":9,"vwap":1324},"2025-10-02",176549,{"date":1882,"open":1021,"high":1378,"low":1282,"close":1009,"change":148,"percent_change":1624,"volume":1883,"transactions":9,"vwap":1009},"2025-10-01",43278,{"date":1885,"open":1021,"high":1009,"low":1324,"close":1282,"change":1188,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1282},"2025-09-30",-2.12,39067,{"date":1889,"open":1374,"high":1374,"low":1890,"close":1009,"change":148,"percent_change":1624,"volume":1891,"transactions":9,"vwap":1009},"2025-09-29",1.86,18876,{"date":1893,"open":1021,"high":1009,"low":1894,"close":1282,"change":1333,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1282},"2025-09-26",1.8212,-1.6,30398,{"date":1898,"open":1719,"high":1021,"low":1216,"close":1021,"change":914,"percent_change":1150,"volume":1899,"transactions":9,"vwap":1021},"2025-09-25",54033,{"date":1901,"open":1890,"high":1378,"low":1902,"close":1890,"change":1118,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1890},"2025-09-24",1.833,-1.06,56010,{"date":1906,"open":1304,"high":1372,"low":1282,"close":1021,"change":1333,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1021},"2025-09-23",-1.57,52732,{"date":1910,"open":1297,"high":1297,"low":1021,"close":1304,"change":1024,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1304},"2025-09-22",-5.91,82511,{"date":1914,"open":1379,"high":1915,"low":1045,"close":1297,"change":1333,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1297},"2025-09-19",2.094,-1.46,118495,{"date":1919,"open":1056,"high":1256,"low":1920,"close":1258,"change":1083,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1258},"2025-09-18",2.0065,3.52,96647,{"date":1924,"open":1046,"high":1423,"low":1045,"close":1298,"change":920,"percent_change":1810,"volume":1925,"transactions":9,"vwap":1298},"2025-09-17",57558,{"date":1927,"open":1373,"high":1928,"low":1045,"close":1062,"change":1118,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1062},"2025-09-16",2.0958,-0.97,141134,{"date":1932,"open":1222,"high":1245,"low":1933,"close":948,"change":1264,"percent_change":1934,"volume":1935,"transactions":9,"vwap":948},"2025-09-15",1.8062,8.38,256229,{"date":1937,"open":1014,"high":1304,"low":1309,"close":1304,"change":1353,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1304},"2025-09-12",5.52,157998,{"date":1941,"open":1041,"high":1401,"low":1041,"close":1214,"change":1942,"percent_change":1745,"volume":1943,"transactions":9,"vwap":1214},"2025-09-11",-0.025,47040,{"date":1945,"open":1946,"high":1401,"low":1947,"close":1946,"change":1948,"percent_change":1796,"volume":1949,"transactions":9,"vwap":1946},"2025-09-10",1.835,1.7803,-0.035,41678,{"date":1951,"open":1216,"high":1298,"low":1296,"close":1401,"change":907,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1401},"2025-09-09",0.54,164053,{"date":1955,"open":1041,"high":1956,"low":1957,"close":1890,"change":1083,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1890},"2025-09-08",1.8956,1.7101,3.91,118630,{"date":1961,"open":786,"high":1216,"low":915,"close":1014,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1014},"2025-09-05",0.125,7.51,172227,{"date":1966,"open":983,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1967},"2025-09-04",1.665,1.5266,0.055,3.42,61773,{"date":1973,"open":959,"high":1008,"low":959,"close":991,"change":1688,"percent_change":1974,"volume":1975,"transactions":9,"vwap":991},"2025-09-03",11.81,105631,{"date":1977,"open":1089,"high":937,"low":1089,"close":1161,"change":148,"percent_change":1820,"volume":1978,"transactions":9,"vwap":1161},"2025-09-02",45394,{"date":1980,"open":959,"high":1981,"low":1134,"close":931,"change":1118,"percent_change":1982,"volume":1983,"transactions":9,"vwap":931},"2025-08-29",1.4263,-1.41,45843,{"date":1985,"open":959,"high":1986,"low":925,"close":959,"change":933,"percent_change":933,"volume":1987,"transactions":9,"vwap":959},"2025-08-28",1.4387,24072,{"date":1989,"open":959,"high":1161,"low":931,"close":959,"change":907,"percent_change":1990,"volume":1991,"transactions":9,"vwap":959},"2025-08-27",0.71,32518,{"date":1993,"open":931,"high":1161,"low":931,"close":952,"change":933,"percent_change":933,"volume":1994,"transactions":9,"vwap":952},"2025-08-26",51900,{"date":1996,"open":1098,"high":1098,"low":1997,"close":952,"change":933,"percent_change":933,"volume":1998,"transactions":9,"vwap":952},"2025-08-25",1.395,35153,{"date":2000,"open":70,"high":959,"low":1134,"close":952,"change":947,"percent_change":1441,"volume":2001,"transactions":9,"vwap":952},"2025-08-22",71205,{"date":2003,"open":1089,"high":959,"low":2004,"close":925,"change":1347,"percent_change":2005,"volume":2006,"transactions":9,"vwap":925},"2025-08-21",1.3274,3.76,60525,{"date":2008,"open":1570,"high":2009,"low":1530,"close":938,"change":978,"percent_change":2010,"volume":2011,"transactions":9,"vwap":938},"2025-08-20",1.36,-0.75,86577,{"date":2013,"open":959,"high":2014,"low":905,"close":1089,"change":1319,"percent_change":330,"volume":2015,"transactions":9,"vwap":1089},"2025-08-19",1.4458,150350,{"date":2017,"open":2018,"high":992,"low":952,"close":959,"change":1036,"percent_change":2019,"volume":2020,"transactions":9,"vwap":959},"2025-08-18",1.545,-5.96,385224,{"date":2022,"open":983,"high":983,"low":946,"close":985,"change":939,"percent_change":2023,"volume":2024,"transactions":9,"vwap":985},"2025-08-15",-6.79,127748,{"date":2026,"open":1233,"high":2027,"low":953,"close":1008,"change":1118,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1008},"2025-08-14",1.9899,-1.22,1219972,{"date":2031,"open":983,"high":1215,"low":1016,"close":1175,"change":907,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1175},"2025-08-13",0.61,114151,{"date":2035,"open":983,"high":2036,"low":1069,"close":983,"change":907,"percent_change":2037,"volume":2038,"transactions":9,"vwap":983},"2025-08-12",1.698,0.62,101946,{"date":2040,"open":953,"high":1034,"low":2041,"close":1008,"change":1076,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1008},"2025-08-11",1.4685,8,233483,{"date":2045,"open":985,"high":1015,"low":932,"close":970,"change":914,"percent_change":1134,"volume":2046,"transactions":9,"vwap":970},"2025-08-08",89467,{"date":2048,"open":2049,"high":2050,"low":946,"close":946,"change":1188,"percent_change":2051,"volume":2052,"transactions":9,"vwap":946},"2025-08-07",1.5242,1.5316,-2.63,18308,{"date":2054,"open":986,"high":1015,"low":2055,"close":976,"change":978,"percent_change":979,"volume":2056,"transactions":9,"vwap":976},"2025-08-06",1.485,20281,{"date":2058,"open":946,"high":977,"low":946,"close":986,"change":907,"percent_change":35,"volume":2059,"transactions":9,"vwap":986},"2025-08-05",13353,{"date":2061,"open":953,"high":1069,"low":937,"close":976,"change":1093,"percent_change":2062,"volume":2063,"transactions":9,"vwap":976},"2025-08-04",4.11,54697,{"date":2065,"open":986,"high":986,"low":937,"close":937,"change":1319,"percent_change":2066,"volume":2067,"transactions":9,"vwap":937},"2025-08-01",-5.19,64878,{"date":2069,"open":986,"high":2070,"low":986,"close":971,"change":148,"percent_change":1827,"volume":2071,"transactions":9,"vwap":971},"2025-07-31",1.5995,50970,{"date":2073,"open":971,"high":2074,"low":970,"close":970,"change":920,"percent_change":1184,"volume":2075,"transactions":9,"vwap":970},"2025-07-30",1.6399,117455,{"date":2077,"open":983,"high":983,"low":1069,"close":1069,"change":920,"percent_change":1734,"volume":2078,"transactions":9,"vwap":1069},"2025-07-29",35998,{"date":2080,"open":915,"high":2081,"low":2082,"close":1008,"change":148,"percent_change":1342,"volume":2083,"transactions":9,"vwap":1008},"2025-07-28",1.6414,1.5704,55711,{"date":2085,"open":786,"high":786,"low":977,"close":992,"change":960,"percent_change":2086,"volume":2087,"transactions":9,"vwap":992},"2025-07-25",-3.07,91371,{"date":2089,"open":1047,"high":1007,"low":2090,"close":983,"change":920,"percent_change":2091,"volume":2092,"transactions":9,"vwap":983},"2025-07-24",1.6233,-3.55,83117,{"date":2094,"open":1008,"high":1296,"low":1008,"close":1034,"change":1083,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1034},"2025-07-23",4.32,143191,{"date":2098,"open":1175,"high":786,"low":2099,"close":1008,"change":1118,"percent_change":2028,"volume":2100,"transactions":9,"vwap":1008},"2025-07-22",1.6005,21854,{"date":2102,"open":915,"high":1170,"low":1016,"close":1175,"change":148,"percent_change":1463,"volume":2103,"transactions":9,"vwap":1175},"2025-07-21",49666,{"date":2105,"open":1008,"high":2106,"low":992,"close":915,"change":1118,"percent_change":2107,"volume":2108,"transactions":9,"vwap":915},"2025-07-18",1.675,-1.23,46622,{"date":2110,"open":992,"high":983,"low":1069,"close":1008,"change":148,"percent_change":1342,"volume":2111,"transactions":9,"vwap":1008},"2025-07-17",83474,{"date":2113,"open":970,"high":2114,"low":946,"close":992,"change":1353,"percent_change":2115,"volume":2116,"transactions":9,"vwap":992},"2025-07-16",1.5977,6.76,83416,{"date":2118,"open":977,"high":2119,"low":953,"close":946,"change":920,"percent_change":2120,"volume":2121,"transactions":9,"vwap":946},"2025-07-15",1.563,-3.9,99868,{"date":2123,"open":976,"high":977,"low":970,"close":971,"change":914,"percent_change":1570,"volume":2124,"transactions":9,"vwap":971},"2025-07-14",44487,{"date":2126,"open":998,"high":991,"low":970,"close":976,"change":960,"percent_change":2127,"volume":2128,"transactions":9,"vwap":976},"2025-07-11",-3.18,107633,{"date":2130,"open":971,"high":2131,"low":937,"close":1015,"change":914,"percent_change":1136,"volume":2132,"transactions":9,"vwap":1015},"2025-07-10",1.5899,49724,{"date":2134,"open":971,"high":2135,"low":2136,"close":977,"change":933,"percent_change":933,"volume":2137,"transactions":9,"vwap":977},"2025-07-09",1.5586,1.505,62694,{"date":2139,"open":1098,"high":2140,"low":1098,"close":977,"change":1353,"percent_change":2141,"volume":2142,"transactions":9,"vwap":977},"2025-07-08",1.5863,6.9,71639,{"date":2144,"open":932,"high":2145,"low":1145,"close":932,"change":933,"percent_change":933,"volume":2146,"transactions":9,"vwap":932},"2025-07-07",1.4925,115924,{"date":2148,"open":953,"high":970,"low":1098,"close":932,"change":978,"percent_change":2149,"volume":2150,"transactions":9,"vwap":932},"2025-07-03",-0.68,57254,{"date":2152,"open":932,"high":2153,"low":1161,"close":937,"change":933,"percent_change":933,"volume":2154,"transactions":9,"vwap":937},"2025-07-02",1.4869,44967,{"date":2156,"open":937,"high":2055,"low":1161,"close":937,"change":1118,"percent_change":2157,"volume":2158,"transactions":9,"vwap":937},"2025-07-01",-1.35,47664,{"date":2160,"open":946,"high":2161,"low":1098,"close":946,"change":1347,"percent_change":2162,"volume":2163,"transactions":9,"vwap":946},"2025-06-30",1.4938,3.5,68231,{"date":2165,"open":952,"high":932,"low":1145,"close":1098,"change":933,"percent_change":933,"volume":2166,"transactions":9,"vwap":1098},"2025-06-27",74104,{"date":2168,"open":959,"high":932,"low":70,"close":1098,"change":907,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1098},"2025-06-26",0.7,90128,{"date":2172,"open":976,"high":2173,"low":952,"close":959,"change":939,"percent_change":2174,"volume":2175,"transactions":9,"vwap":959},"2025-06-25",1.5842,-7.19,305933,{"date":2177,"open":992,"high":2178,"low":985,"close":986,"change":1118,"percent_change":2179,"volume":2180,"transactions":9,"vwap":986},"2025-06-24",1.6196,-1.29,123736,{"date":2182,"open":1170,"high":1070,"low":986,"close":977,"change":1024,"percent_change":2174,"volume":2183,"transactions":9,"vwap":977},"2025-06-23",141013,{"date":2185,"open":1070,"high":2186,"low":1303,"close":1170,"change":914,"percent_change":1110,"volume":2187,"transactions":9,"vwap":1170},"2025-06-20",1.7673,210432,{"date":2189,"open":1034,"high":1034,"low":983,"close":1303,"change":978,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1303},"2025-06-18",-0.6,63046,{"date":2193,"open":1175,"high":1041,"low":983,"close":786,"change":947,"percent_change":1719,"volume":2194,"transactions":9,"vwap":786},"2025-06-17",212257,{"date":2196,"open":1074,"high":1074,"low":2197,"close":983,"change":920,"percent_change":2091,"volume":2198,"transactions":9,"vwap":983},"2025-06-16",1.6242,153153,{"date":2200,"open":1014,"high":1014,"low":1170,"close":1034,"change":939,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1034},"2025-06-13",-6.11,152722,{"date":2204,"open":1719,"high":2205,"low":2206,"close":1221,"change":1188,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1221},"2025-06-12",1.8999,1.781,-2.17,155510,{"date":2210,"open":1216,"high":91,"low":1208,"close":1719,"change":1118,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1719},"2025-06-11",-1.08,263084,{"date":2214,"open":786,"high":1227,"low":1303,"close":1890,"change":1541,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1890},"2025-06-10",12.05,386555,{"date":2218,"open":1215,"high":1014,"low":915,"close":786,"change":907,"percent_change":2032,"volume":2219,"transactions":9,"vwap":786},"2025-06-09",281029,{"date":2221,"open":937,"high":1296,"low":932,"close":1303,"change":1688,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1303},"2025-06-06",11.49,493944,{"date":2225,"open":983,"high":1296,"low":946,"close":946,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":946},"2025-06-05",-0.24,-13.95,593274,{"date":2230,"open":1216,"high":1372,"low":2231,"close":1007,"change":1238,"percent_change":1003,"volume":2232,"transactions":9,"vwap":1007},"2025-06-04",1.6501,1772612,{"date":2234,"open":1342,"high":1485,"low":1214,"close":1401,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1401},"2025-06-03",0.45,31.69,62770664,{"date":2239,"open":959,"high":932,"low":938,"close":959,"change":933,"percent_change":933,"volume":2240,"transactions":9,"vwap":959},"2025-06-02",137744,{"date":2242,"open":1098,"high":2243,"low":919,"close":959,"change":947,"percent_change":1624,"volume":2244,"transactions":9,"vwap":959},"2025-05-30",1.5399,321913,{"date":2246,"open":1098,"high":1098,"low":2009,"close":1145,"change":148,"percent_change":1809,"volume":2247,"transactions":9,"vwap":1145},"2025-05-29",34137,{"date":2249,"open":959,"high":1981,"low":1530,"close":1134,"change":960,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1134},"2025-05-28",-3.57,72686,{"date":2253,"open":1145,"high":937,"low":905,"close":931,"change":993,"percent_change":2254,"volume":2255,"transactions":9,"vwap":931},"2025-05-27",6.87,77896,{"date":2257,"open":1116,"high":2258,"low":1561,"close":905,"change":1347,"percent_change":2259,"volume":2260,"transactions":9,"vwap":905},"2025-05-23",1.3493,3.97,51138,{"date":2262,"open":1110,"high":1155,"low":1561,"close":1530,"change":1093,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1530},"2025-05-22",5,51147,{"date":2266,"open":912,"high":913,"low":2267,"close":114,"change":960,"percent_change":2268,"volume":2269,"transactions":9,"vwap":114},"2025-05-21",1.18,-4,68404,{"date":2271,"open":925,"high":925,"low":1561,"close":906,"change":1036,"percent_change":2272,"volume":2273,"transactions":9,"vwap":906},"2025-05-20",-6.72,229248,{"date":2275,"open":904,"high":986,"low":1163,"close":1089,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1089},"2025-05-19",0.15,12.61,492155,{"date":2280,"open":1150,"high":912,"low":2281,"close":2282,"change":993,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-16",0.99000001,1.19,8.18,517008,{"date":2286,"open":1116,"high":2009,"low":2287,"close":897,"change":1615,"percent_change":2288,"volume":2289,"transactions":9,"vwap":897},"2025-05-15",0.97000003,-11.29,525547,{"date":2291,"open":1530,"high":932,"low":138,"close":1116,"change":914,"percent_change":1175,"volume":2292,"transactions":9,"vwap":1116},"2025-05-14",281136,{"date":2294,"open":925,"high":971,"low":57,"close":912,"change":108,"percent_change":2295,"volume":2296,"transactions":9,"vwap":912},"2025-05-13",-12.23,532269,{"date":2298,"open":2009,"high":1997,"low":938,"close":1145,"change":1093,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1145},"2025-05-12",4.51,43861,{"date":2302,"open":952,"high":952,"low":1530,"close":938,"change":1129,"percent_change":2303,"volume":2304,"transactions":9,"vwap":938},"2025-05-09",-5,99348,{"date":2306,"open":959,"high":986,"low":905,"close":931,"change":978,"percent_change":169,"volume":2307,"transactions":9,"vwap":931},"2025-05-08",230339,{"date":2309,"open":937,"high":946,"low":952,"close":952,"change":1319,"percent_change":2310,"volume":2311,"transactions":9,"vwap":952},"2025-05-07",-5.37,30621,{"date":2313,"open":953,"high":976,"low":931,"close":944,"change":978,"percent_change":2314,"volume":2315,"transactions":9,"vwap":944},"2025-05-06",-0.67,37162,{"date":2317,"open":932,"high":2318,"low":932,"close":970,"change":891,"percent_change":2319,"volume":2320,"transactions":9,"vwap":970},"2025-05-05",1.596,5.63,60792,{"date":2322,"open":2323,"high":2324,"low":952,"close":959,"change":907,"percent_change":1990,"volume":2325,"transactions":9,"vwap":959},"2025-05-02",1.4546,1.4896,30792,{"date":2327,"open":932,"high":946,"low":952,"close":952,"change":1188,"percent_change":2328,"volume":2329,"transactions":9,"vwap":952},"2025-05-01",-2.76,29310,{"date":2331,"open":959,"high":953,"low":2009,"close":932,"change":914,"percent_change":931,"volume":2332,"transactions":9,"vwap":932},"2025-04-30",32110,{"date":2334,"open":953,"high":970,"low":70,"close":1098,"change":1036,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1098},"2025-04-29",-5.92,37683,{"date":2338,"open":970,"high":2339,"low":944,"close":976,"change":1333,"percent_change":2340,"volume":2341,"transactions":9,"vwap":976},"2025-04-28",1.5499,-1.94,56674,{"date":2343,"open":986,"high":1008,"low":2009,"close":977,"change":914,"percent_change":905,"volume":2344,"transactions":9,"vwap":977},"2025-04-25",90020,{"date":2346,"open":937,"high":2347,"low":937,"close":986,"change":891,"percent_change":1938,"volume":2348,"transactions":9,"vwap":986},"2025-04-24",1.5456,41516,{"date":178,"open":1296,"high":1013,"low":1161,"close":932,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":932},-0.28,-16.18,133664]