[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PILL":3,"homepage-market-summary":29,"stock-historical-PILL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PILL","2026-10-06",{"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 Daily Pharmaceutical & Medical Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0263,0.00376,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.28,14.84,13.8,14.82,-0.54,-3.64,53966.972538,24.15,7.49,90341.08046313147,40.8,2233,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},4.67,93927,34283211.196246,177.28,"2025-04-24",[183,186,196,206,217,228,239,249,259,269,279,289,299,310,320,330,338,347,358,367,378,388,399,409,420,429,439,450,460,470,480,490,501,511,521,531,540,549,558,567,578,587,597,605,614,624,632,641,651,661,670,681,691,698,708,718,727,737,747,757,767,778,786,793,799,805,811,818,823,832,840,848,855,863,871,879,886,893,902,909,916,924,932,941,949,956,964,971,978,986,993,1000,1006,1013,1020,1026,1033,1040,1048,1055,1062,1070,1077,1085,1092,1100,1107,1114,1120,1128,1135,1143,1151,1159,1166,1172,1179,1186,1195,1201,1204,1211,1218,1224,1231,1239,1246,1254,1262,1269,1277,1283,1292,1299,1306,1314,1321,1328,1336,1343,1350,1357,1364,1370,1376,1381,1388,1393,1401,1408,1413,1421,1427,1433,1440,1446,1452,1458,1464,1468,1475,1481,1487,1493,1500,1508,1513,1519,1526,1534,1539,1545,1551,1560,1565,1569,1574,1580,1587,1594,1601,1607,1612,1619,1624,1630,1635,1641,1647,1653,1660,1666,1669,1675,1682,1688,1692,1698,1702,1710,1715,1719,1724,1731,1736,1743,1747,1752,1756,1762,1768,1773,1778,1784,1788,1792,1796,1802,1809,1815,1820,1826,1832,1840,1848,1854,1859,1864,1870,1876,1884,1890,1896,1904,1908,1915,1920,1926,1934,1939,1944,1949,1955,1961,1967,1973,1979,1983,1990,1994,1998,2004,2008,2012,2018,2023,2030,2037,2044,2050,2058,2062,2067,2074,2079,2084,2089,2095,2101,2107,2113,2118,2124,2129,2135,2138,2142,2148,2151,2157,2161,2166,2170,2175,2180,2187,2194,2200,2205,2212,2220,2224,2231,2239,2246,2253,2260,2267,2274,2280,2287,2294,2300,2306,2311,2316,2322,2328,2335,2341,2346,2350,2356,2361,2365,2371,2377,2384,2389,2395,2399,2405,2409,2415,2421,2426,2430,2435,2440,2446,2448,2453,2457,2462,2466,2470,2473,2476,2479,2484,2489,2495,2499,2504,2511,2516,2522,2526,2531,2535,2540,2547,2551,2556,2562,2567,2573,2578,2581,2584,2588,2592,2594,2598,2601],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},652,14.2866,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",14.99,15.045,14.36,-0.02,-0.13,50096.470052,435,14.7275,{"date":197,"open":198,"high":199,"low":200,"close":18,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",15.16,15.35,14.62,-0.12,-0.8,37675.025988,449,14.9699,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",15.74,15.8,14.93,14.96,-0.93,-5.85,64753.780029,609,15.2938,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",16.6489,16.96,15.85,15.89,-0.87,-5.19,66425.870313,490,16.3006,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",16.93,17.105,16.51,16.76,-0.48,-2.78,35224.569256,372,16.7301,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":44,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",16.29,17.3,16.2,17.24,2.86,46856.308691,350,16.8239,{"date":250,"open":251,"high":252,"low":253,"close":233,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",16.825,16.925,16.41,-0.23,-1.35,42009.812064,369,16.6057,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":81,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",16.95,17,16.3,16.99,0.83,52159.020832,376,16.6745,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",18.97,16.602,16.85,-2.14,-11.27,71900.919768,707,17.2849,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",18.09,19.05,18.99,1.09,6.09,34536.379779,335,18.678,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":158,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",17.66,18,17.19,17.9,3.17,47914.181977,310,17.6401,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",18.03,18.165,17.315,17.35,-0.83,-4.57,31818.803434,302,17.6467,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",17.8,18.48,18.18,0.75,4.3,29513.341856,225,18.1566,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":315,"volume":327,"transactions":328,"vwap":329},"2026-09-16",17.36,17.68,17.01,17.43,0.13,39110.679655,290,17.4999,{"date":331,"open":332,"high":332,"low":262,"close":242,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",18.2,-1.02,-5.57,47980.785612,479,17.34,{"date":339,"open":340,"high":341,"low":332,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":308,"vwap":346},"2026-09-14",18.5,18.776,18.32,0.27,1.5,29189.91911,18.4686,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",18.91,19.24,17.96,18.05,-0.36,-1.96,63390.749691,407,18.275,{"date":359,"open":360,"high":360,"low":342,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",19.57,18.41,-1.13,-5.78,75208.947812,506,18.6232,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",20.25,20.5,19.36,19.54,-0.94,-4.59,67088.314357,458,19.6302,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":72,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",20.57,20.75,19.61,20.48,-2.43,43215.338215,387,20.2918,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",20.71,21.07,20.34,20.99,0.12,0.57,24570.011579,287,20.8028,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":308,"vwap":408},"2026-09-03",21.34,21.5,20.645,20.87,-0.5,-2.34,37342.376024,20.9852,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",20.29,21.62,20.2701,21.37,1.04,5.12,54562.164115,440,21.0149,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":234,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",20.84,20.12,20.33,-2.31,96110.921268,489,20.4352,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":201,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",20.54,20.91,20.1,20.81,-0.57,54724.604232,473,20.4689,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",22.1,22.25,20.83,20.93,-1.38,-6.19,87260.81889,691,21.2208,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":437,"vwap":459},"2026-08-27",22.4,22.775,22.1259,22.31,-0.52,-2.28,47843.954788,22.458,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",23.15,22.59,22.83,-0.59,-2.52,24013.829983,373,22.9324,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",23.07,23.51,23.42,0.8,3.54,36953.812157,483,23.2425,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",22.71,21.66,22.62,-0.2,-0.88,40899.4335,516,22.2284,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",22.87,23.1599,22.51,22.82,0.38,1.69,36857.131831,374,22.8308,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",23.9,22.14,22.44,-1.44,-6.03,104004.220197,739,22.7009,{"date":512,"open":513,"high":24,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",23.5,23.37,23.88,1.44,6.42,111596.010879,1308,23.7532,{"date":522,"open":523,"high":524,"low":525,"close":505,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",21.15,22.549,21,1.58,7.57,84492.580593,937,22.0157,{"date":532,"open":393,"high":393,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",20.05,20.86,-0.38,-1.79,38653.318051,418,20.6703,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":131,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",20.68,21.24,20.0551,4.27,24191.283999,371,20.6353,{"date":550,"open":422,"high":543,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",20.27,20.37,0.25,1.24,23650.201431,397,20.63,{"date":559,"open":433,"high":560,"low":561,"close":423,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",20.47,19.96,0.06,0.3,19295.910912,346,20.2146,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",20.6,20.765,20.03,20.06,-0.55,-2.67,36710.234085,454,20.1972,{"date":579,"open":580,"high":432,"low":581,"close":582,"change":583,"percent_change":65,"volume":584,"transactions":585,"vwap":586},"2026-08-10",20.65,20.195,20.61,-0.15,38949.388757,486,20.3932,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":151,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",20.94,21.335,20.35,20.76,0.19,54160.501132,462,20.6354,{"date":598,"open":599,"high":525,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":386,"vwap":604},"2026-08-06",20.31,20.72,0.36,1.77,50396.563679,20.4685,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":88,"percent_change":284,"volume":611,"transactions":612,"vwap":613},"2026-08-05",20.66,21.325,20.07,20.36,70049.268488,700,20.6454,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":437,"vwap":623},"2026-08-04",19.25,20.1499,19.04,20.14,1.17,6.17,53245.171691,19.7374,{"date":625,"open":626,"high":282,"low":627,"close":271,"change":394,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",18.85,17.9001,0.64,74590.337938,584,18.6605,{"date":633,"open":634,"high":634,"low":635,"close":626,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",19.95,18.083,-1.6,-7.82,125536.692879,789,18.6548,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",19.67,20.45,19.26,0.94,4.82,33338.205272,410,19.9823,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":72,"volume":658,"transactions":659,"vwap":660},"2026-07-29",19.86,20.18,19.199,19.51,-0.1,47952.535997,422,19.6905,{"date":662,"open":663,"high":664,"low":665,"close":382,"change":666,"percent_change":344,"volume":667,"transactions":668,"vwap":669},"2026-07-28",19.7,19.85,19.06,0.29,44834.54739,406,19.4956,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",19.47,20.2,19.18,19.32,0.59,3.15,55440.859256,588,19.58,{"date":682,"open":683,"high":684,"low":313,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",19.21,19.5009,18.73,-0.47,-2.45,35612.395567,309,18.8301,{"date":692,"open":693,"high":645,"low":693,"close":694,"change":601,"percent_change":695,"volume":696,"transactions":468,"vwap":697},"2026-07-23",18.15,19.2,1.91,31319.804383,18.7676,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",19.69,18.815,18.84,-0.61,-3.14,34030.773649,382,19.0677,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",18.08,19.55,19.45,1.39,7.7,62942.063751,457,18.8132,{"date":719,"open":672,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",19.87,18.06,-1.42,-7.29,92685.935989,566,19.0656,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":415,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",18.43,19.8,18.3658,19.48,5.64,105302.544655,650,19.4358,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":456,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",19.27,19.6,18.22,18.44,-2.74,97887.637389,623,18.9752,{"date":748,"open":749,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",18.55,18.96,17.955,0.63,3.44,46766.645544,390,18.6072,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":496,"volume":764,"transactions":765,"vwap":766},"2026-07-14",18.13,18.7285,17.64,18.33,0.07,82152.197304,513,18.044,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",18.76,19,17.885,18.26,-1.05,-5.44,113948.115993,791,18.3212,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",20.96,18.64,19.31,-1.64,-7.83,129200,{"date":787,"open":591,"high":788,"low":591,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",21.030001,20.95,0.6,2.95,76700,{"date":794,"open":370,"high":404,"low":795,"close":591,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":591},"2026-07-08",19.64,-0.4,-1.93,118800,{"date":800,"open":801,"high":525,"low":730,"close":381,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":381},"2026-07-07",19.82,2.11,11.32,209800,{"date":806,"open":762,"high":626,"low":807,"close":781,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":781},"2026-07-06",18.17,0.21,1.14,72200,{"date":812,"open":813,"high":814,"low":813,"close":729,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":729},"2026-07-02",17.11,18.495,1.3,7.59,104500,{"date":819,"open":741,"high":741,"low":820,"close":820,"change":212,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-01",17.13,-5.15,79200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",18.38,18.679,17.905,18.059999,0.09,0.5,84400,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-29",17.62,17.97,16.721,0.37,2.1,103600,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-26",16.33,17.6,16.059999,1.16,7.06,102000,{"date":849,"open":273,"high":850,"low":851,"close":852,"change":853,"percent_change":234,"volume":854,"transactions":9,"vwap":852},"2026-06-25",17.61,16.35,16.44,-0.08,86700,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",15.94,17.059999,16.52,0.95,6.1,109100,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",14.83,16.030001,15.57,0.76,5.13,89100,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",14.57,15.1,14.81,0.71,5.04,60000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":343,"percent_change":94,"volume":885,"transactions":9,"vwap":884},"2026-06-18",14.29,14.598,13.53,14.1,48100,{"date":887,"open":883,"high":888,"low":883,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",14.19,13.83,0.35,2.6,62900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",13.54,13.64,13.15,13.48,-0.05,-0.37,76200,{"date":903,"open":904,"high":905,"low":906,"close":883,"change":907,"percent_change":907,"volume":908,"transactions":9,"vwap":883},"2026-06-15",13.86,13.93,13.49,0,64400,{"date":910,"open":911,"high":912,"low":897,"close":883,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":883},"2026-06-12",13.32,13.84,0.32,2.42,59600,{"date":917,"open":918,"high":906,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",12.65,12.56,13.21,0.89,7.22,47500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":81,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-10",12.25,13.01,12.14,12.32,1.15,98200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",11.91,12.309,11.57,12.18,0.61,5.27,74100,{"date":942,"open":943,"high":944,"low":945,"close":936,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":936},"2026-06-08",11.79,11.945,11.5,-0.03,-0.26,16300,{"date":950,"open":951,"high":929,"low":952,"close":953,"change":234,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-05",11.98,11.52,11.6,-3.97,69400,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",11.45,12.33,12.08,0.92,8.24,162500,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":245,"volume":970,"transactions":9,"vwap":967},"2026-06-03",10.73,11.16,10.7,0.31,68600,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":773,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-02",11.65,10.71,10.85,-8.82,143400,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-01",12.29,11.58,11.9,-0.56,-4.49,146800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":657,"percent_change":202,"volume":992,"transactions":9,"vwap":991},"2026-05-29",12.45,12.53,12.3,12.46,23200,{"date":994,"open":995,"high":996,"low":997,"close":919,"change":998,"percent_change":475,"volume":999,"transactions":9,"vwap":919},"2026-05-28",12.41,12.675,12.23,0.1,34300,{"date":1001,"open":1002,"high":1003,"low":1002,"close":991,"change":1004,"percent_change":815,"volume":1005,"transactions":9,"vwap":991},"2026-05-27",12.44,12.9,0.16,27400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":990,"change":1011,"percent_change":121,"volume":1012,"transactions":9,"vwap":990},"2026-05-26",12.21,12.36,12.07,0.11,35000,{"date":1014,"open":997,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":853,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",12.595,12.134,12.19,-0.01,31100,{"date":1021,"open":1022,"high":980,"low":1023,"close":1024,"change":890,"percent_change":791,"volume":1025,"transactions":9,"vwap":1024},"2026-05-21",11.51,11.434,12.2,45600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":265,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",11.2,11.855,11.85,7.53,60800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":763,"percent_change":628,"volume":1039,"transactions":9,"vwap":1038},"2026-05-19",10.8,11.15,10.66,11.02,66900,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",11.84,10.87,10.95,-0.65,-5.6,72800,{"date":1049,"open":1050,"high":1051,"low":981,"close":953,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":953},"2026-05-15",12.68,12.8,-1.31,-10.15,88100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":192,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",13.5,12.48,12.91,-1,30100,{"date":1063,"open":918,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-13",13.135,12.395,13.04,0.52,4.15,41800,{"date":1071,"open":1072,"high":1073,"low":1017,"close":1074,"change":1075,"percent_change":171,"volume":1076,"transactions":9,"vwap":1074},"2026-05-12",12.5,12.57,12.52,-0.09,57300,{"date":1078,"open":1079,"high":1080,"low":1072,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",12.97,13.52,12.61,-0.41,-3.15,27800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":21,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",13.6,12.85,13.02,-3.98,42300,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",14.17,12.921,13.56,-0.63,-4.44,87800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":888,"change":95,"percent_change":1105,"volume":1106,"transactions":9,"vwap":888},"2026-05-06",14.03,14.25,13.75,3.73,94700,{"date":1108,"open":1096,"high":1109,"low":1110,"close":1111,"change":126,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-05",13.81,13.33,13.68,3.56,59800,{"date":1115,"open":1116,"high":898,"low":1117,"close":920,"change":601,"percent_change":1118,"volume":1119,"transactions":9,"vwap":920},"2026-05-04",12.71,12.522,2.8,117900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1088,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1088},"2026-05-01",12.63,12.95,12.475,0.54,4.39,48900,{"date":1129,"open":982,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-04-30",12.31,11.74,0.68,5.85,88600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-29",11.86,11.43,11.63,-0.49,-4.04,46800,{"date":1144,"open":1145,"high":1003,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-28",12.38,11.93,12.12,-0.31,-2.49,39100,{"date":1152,"open":1058,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-27",13.08,12.305,12.43,0.28,2.3,46900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":562,"percent_change":830,"volume":1165,"transactions":9,"vwap":1164},"2026-04-24",12.05,12.17,11.765,12.15,36100,{"date":1167,"open":990,"high":1168,"low":1131,"close":1169,"change":900,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-23",12.544,12.09,-2.97,57800,{"date":1173,"open":1174,"high":1116,"low":1175,"close":991,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":991},"2026-04-22",12.59,12.26,0.01,0.08,39800,{"date":1180,"open":1181,"high":1181,"low":1182,"close":988,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":988},"2026-04-21",13.23,12.28,-0.81,-6.11,64600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-20",13.31,13.55,13.172,13.26,-0.18,-1.34,59200,{"date":1196,"open":1073,"high":1197,"low":991,"close":1198,"change":845,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-17",13.45,13.44,9.45,100400,{"date":1202,"open":926,"high":1182,"low":1203,"close":1182,"change":1176,"percent_change":1177,"volume":1158,"transactions":9,"vwap":1182},"2026-04-16",11.99,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":554,"volume":1210,"transactions":9,"vwap":1207},"2026-04-15",11.87,12.27,11.78,0.15,111100,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1147,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1147},"2026-04-14",11.73,12.334,0.39,3.32,92300,{"date":1219,"open":967,"high":1220,"low":1221,"close":1213,"change":58,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1213},"2026-04-13",11.76,11.14,3.99,35200,{"date":1225,"open":982,"high":1226,"low":1227,"close":1228,"change":796,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",11.96,11.12,11.28,-3.42,58500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":37,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-09",10.98,11.75,10.935,11.68,5.23,46400,{"date":1240,"open":1241,"high":953,"low":1242,"close":1243,"change":158,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-08",11.35,10.96,11.1,5.21,59000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":829,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-07",10.1,10.58,9.98,10.55,0.86,78800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":192,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-06",10.67,10.79,10.45,10.46,-1.23,14700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":899,"percent_change":686,"volume":1268,"transactions":9,"vwap":1267},"2026-04-02",10.14,10.83,9.926,10.59,41100,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-01",10.37,11.01,10.64,0.42,4.11,70600,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":815,"percent_change":873,"volume":1282,"transactions":9,"vwap":1281},"2026-03-31",9.14,10.27,10.22,101000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-30",9.27,9.35,8.79,8.92,-0.28,-3.04,106700,{"date":1293,"open":1294,"high":1250,"low":1295,"close":1296,"change":202,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-27",9.88,9.16,9.2,-8,75200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":485,"percent_change":354,"volume":1305,"transactions":9,"vwap":1304},"2026-03-26",9.72,10.255,9.572,10,35100,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-25",9.66,10.42,10.2,0.69,7.26,131400,{"date":1315,"open":1286,"high":1316,"low":1317,"close":1318,"change":657,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-24",9.555,9.05,9.51,-1.04,39500,{"date":1322,"open":1323,"high":1264,"low":1324,"close":1325,"change":1326,"percent_change":1067,"volume":1327,"transactions":9,"vwap":1325},"2026-03-23",10.025,9.5,9.61,0.05,45100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",10.21,9.44,9.56,-0.62,-6.09,125900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":553,"percent_change":1342,"volume":1039,"transactions":9,"vwap":1341},"2026-03-19",9.8,10.485,9.71,10.18,2.52,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":703,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-18",10.41,9.87,9.93,-5.79,44100,{"date":1351,"open":1352,"high":974,"low":1353,"close":1354,"change":553,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-17",10.4,10.34,10.54,2.43,40200,{"date":1358,"open":1359,"high":1273,"low":1360,"close":1361,"change":666,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-16",10.26,10.23,10.29,2.9,44700,{"date":1365,"open":1258,"high":1366,"low":1367,"close":1304,"change":111,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1304},"2026-03-13",10.61,9.76,-1.67,75000,{"date":1371,"open":1233,"high":1233,"low":1250,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-12",10.17,-1.17,-10.32,114300,{"date":1377,"open":1213,"high":1213,"low":1378,"close":1379,"change":583,"percent_change":1052,"volume":1380,"transactions":9,"vwap":1379},"2026-03-11",11,11.34,78000,{"date":1382,"open":958,"high":1383,"low":1384,"close":1385,"change":1215,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-10",11.959,11.21,11.49,3.51,123400,{"date":1389,"open":1366,"high":1390,"low":1391,"close":1243,"change":1004,"percent_change":1392,"volume":817,"transactions":9,"vwap":1243},"2026-03-09",11.17,10.391,1.46,{"date":1394,"open":1395,"high":1396,"low":1259,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-06",10.82,11.13,10.94,-0.35,-3.1,202100,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":305,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-05",11.89,10.97,11.29,-6.85,211400,{"date":1409,"open":1030,"high":926,"low":1410,"close":1147,"change":1411,"percent_change":1412,"volume":1245,"transactions":9,"vwap":1147},"2026-03-04",11.535,0.56,4.84,{"date":1414,"open":1415,"high":1416,"low":1028,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",11.8,11.939,11.56,-1.22,-9.55,206100,{"date":1422,"open":1423,"high":1051,"low":1424,"close":1425,"change":907,"percent_change":907,"volume":1426,"transactions":9,"vwap":1425},"2026-03-02",12.22,12.045,12.78,388800,{"date":1428,"open":1425,"high":1429,"low":1430,"close":1425,"change":405,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1425},"2026-02-27",12.979,12.445,-3.77,259200,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1075,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-26",13.35,12.62,13.28,-0.67,108600,{"date":1441,"open":920,"high":1442,"low":920,"close":1443,"change":666,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-25",13.67,13.37,2.22,97600,{"date":1447,"open":1448,"high":897,"low":1448,"close":1153,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1153},"2026-02-24",12.55,0.44,3.48,258200,{"date":1453,"open":929,"high":1003,"low":1454,"close":1455,"change":829,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-23",12.165,12.64,0.72,51000,{"date":1459,"open":918,"high":1460,"low":1461,"close":1448,"change":485,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1448},"2026-02-20",12.72,12.055,-1.57,79800,{"date":1465,"open":1466,"high":1466,"low":1130,"close":1466,"change":907,"percent_change":907,"volume":1467,"transactions":9,"vwap":1466},"2026-02-19",12.75,48800,{"date":1469,"open":1088,"high":1470,"low":1471,"close":1466,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1466},"2026-02-18",13.1,12.6,-0.11,-0.86,53800,{"date":1476,"open":1145,"high":1477,"low":990,"close":1478,"change":1274,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-17",13.06,12.86,3.38,146700,{"date":1482,"open":1466,"high":1483,"low":1484,"close":1002,"change":829,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1002},"2026-02-13",13.209,12.39,0.73,106400,{"date":1488,"open":1116,"high":1116,"low":1489,"close":1490,"change":1140,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-12",12.249,12.35,-3.82,54700,{"date":1494,"open":1495,"high":1496,"low":980,"close":1497,"change":1075,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-11",12.92,13.14,12.84,-0.7,88300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":496,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-10",12.7,13.089,12.69,12.93,3.03,102700,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1448,"change":1075,"percent_change":171,"volume":1512,"transactions":9,"vwap":1448},"2026-02-09",12.74,12.06,83100,{"date":1514,"open":1515,"high":1502,"low":1516,"close":1455,"change":646,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1455},"2026-02-06",12.24,12.179,8.03,77600,{"date":1520,"open":959,"high":1521,"low":952,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-05",13.11,11.7,-0.74,-5.95,151400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1002,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1002},"2026-02-04",12.83,12.934,12.11,-0.16,-1.27,107800,{"date":1535,"open":1504,"high":1536,"low":1537,"close":1471,"change":763,"percent_change":1411,"volume":1538,"transactions":9,"vwap":1471},"2026-02-03",13.025,12.195,138500,{"date":1540,"open":1541,"high":1081,"low":1541,"close":989,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":989},"2026-02-02",11.62,0.91,7.83,197900,{"date":1546,"open":1547,"high":982,"low":1548,"close":1541,"change":947,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1541},"2026-01-30",11.61,11.22,-2.19,121200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",11.64,11.95,11.533,11.88,0.18,1.54,84000,{"date":1561,"open":1009,"high":1009,"low":973,"close":1522,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1522},"2026-01-28",-0.78,-6.25,132900,{"date":1566,"open":1511,"high":1058,"low":1511,"close":1058,"change":913,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1058},"2026-01-27",2.63,46500,{"date":1570,"open":1164,"high":1008,"low":1571,"close":1572,"change":899,"percent_change":1082,"volume":1573,"transactions":9,"vwap":1572},"2026-01-26",11.861,12.16,64800,{"date":1575,"open":1576,"high":1576,"low":1164,"close":1008,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1008},"2026-01-23",13.17,-0.77,-5.93,85800,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":969,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-22",12.81,13.39,12.98,2.45,122800,{"date":1588,"open":1589,"high":1425,"low":1590,"close":1591,"change":553,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-21",12.51,12.225,12.67,2.01,102800,{"date":1595,"open":1596,"high":1058,"low":1597,"close":1598,"change":101,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-20",11.36,11.26,12.42,4.46,163600,{"date":1602,"open":1010,"high":1423,"low":1603,"close":1403,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1403},"2026-01-16",11.83,-0.22,-1.82,70100,{"date":1608,"open":1510,"high":1510,"low":1609,"close":1530,"change":573,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1530},"2026-01-15",11.92,-4.34,74400,{"date":1613,"open":934,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1614},"2026-01-14",12.66,11.895,0.67,5.59,61800,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1203,"change":562,"percent_change":830,"volume":1623,"transactions":9,"vwap":1203},"2026-01-13",12.02,11.286,97500,{"date":1625,"open":1626,"high":1626,"low":936,"close":1146,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1146},"2026-01-12",12.04,0.02,0.17,65400,{"date":1631,"open":1490,"high":1632,"low":934,"close":934,"change":234,"percent_change":1633,"volume":1634,"transactions":9,"vwap":934},"2026-01-09",12.375,-3.87,78300,{"date":1636,"open":988,"high":1637,"low":997,"close":1484,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1484},"2026-01-08",12.808,-0.29,-2.29,83400,{"date":1642,"open":1621,"high":1643,"low":1621,"close":1050,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1050},"2026-01-07",12.825,0.93,7.91,215500,{"date":1648,"open":1556,"high":1649,"low":1650,"close":1234,"change":326,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1234},"2026-01-06",12.03,11.361,1.12,228200,{"date":1654,"open":1137,"high":1655,"low":1656,"close":1541,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1541},"2026-01-05",11.908,11.03,-0.14,-1.19,340400,{"date":1661,"open":1122,"high":1662,"low":1663,"close":1220,"change":21,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1220},"2026-01-02",12.87,11.3,-4.39,474000,{"date":1667,"open":1145,"high":991,"low":1008,"close":990,"change":1192,"percent_change":506,"volume":1668,"transactions":9,"vwap":990},"2025-12-31",76500,{"date":1670,"open":1643,"high":1671,"low":1207,"close":1058,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1058},"2025-12-30",12.838,-0.45,-3.48,208400,{"date":1676,"open":1677,"high":1678,"low":1051,"close":1505,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1505},"2025-12-29",13.03,13.09,-0.25,-1.9,133100,{"date":1683,"open":1181,"high":1181,"low":1684,"close":1685,"change":657,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-26",12.815,13.18,-0.75,197300,{"date":1689,"open":1466,"high":1110,"low":1471,"close":1437,"change":1311,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1437},"2025-12-24",5.48,232400,{"date":1693,"open":1478,"high":1694,"low":995,"close":1174,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1174},"2025-12-23",13.143,-0.42,-3.23,66600,{"date":1699,"open":991,"high":1677,"low":988,"close":927,"change":938,"percent_change":1700,"volume":1701,"transactions":9,"vwap":927},"2025-12-22",4.92,73800,{"date":1703,"open":1208,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-19",12.517,11.77,12.4,0.62,5.26,131900,{"date":1711,"open":982,"high":1008,"low":1712,"close":1208,"change":1713,"percent_change":72,"volume":1714,"transactions":9,"vwap":1208},"2025-12-18",11.594,-0.06,108100,{"date":1716,"open":960,"high":1423,"low":1234,"close":1042,"change":1679,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1042},"2025-12-17",-2.07,44300,{"date":1720,"open":1484,"high":1706,"low":982,"close":1169,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1169},"2025-12-16",-0.3,-2.42,101600,{"date":1725,"open":1726,"high":1460,"low":1727,"close":1484,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1484},"2025-12-15",12.58,12.323,-0.04,-0.32,68300,{"date":1732,"open":1050,"high":1733,"low":1734,"close":1155,"change":1472,"percent_change":486,"volume":1735,"transactions":9,"vwap":1155},"2025-12-12",12.77,12.322,155400,{"date":1737,"open":1614,"high":1738,"low":1739,"close":1740,"change":946,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-11",12.88,12.47,12.54,-0.24,127500,{"date":1744,"open":926,"high":1510,"low":1017,"close":1073,"change":343,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1073},"2025-12-10",2.2,94200,{"date":1748,"open":1460,"high":1749,"low":1515,"close":990,"change":1148,"percent_change":1750,"volume":1751,"transactions":9,"vwap":990},"2025-12-09",13.149,-2.46,170500,{"date":1753,"open":1203,"high":1051,"low":951,"close":1081,"change":1754,"percent_change":1378,"volume":1755,"transactions":9,"vwap":1081},"2025-12-08",1.25,353700,{"date":1757,"open":1758,"high":1759,"low":1227,"close":1596,"change":394,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1596},"2025-12-05",11.23,11.41,1.07,57200,{"date":1763,"open":1764,"high":1765,"low":975,"close":1766,"change":1011,"percent_change":1767,"volume":1178,"transactions":9,"vwap":1766},"2025-12-04",11.04,11.305,11.24,0.99,{"date":1769,"open":1770,"high":1396,"low":1770,"close":1396,"change":131,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1396},"2025-12-03",10.43,8.48,139800,{"date":1774,"open":1764,"high":1764,"low":1359,"close":1359,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1359},"2025-12-02",-0.73,-6.64,134300,{"date":1779,"open":1405,"high":1596,"low":1780,"close":1781,"change":573,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-01",10.91,10.99,-4.77,184000,{"date":1785,"open":953,"high":1522,"low":1138,"close":1786,"change":946,"percent_change":947,"volume":1787,"transactions":9,"vwap":1786},"2025-11-28",11.54,104200,{"date":1789,"open":1597,"high":1522,"low":967,"close":936,"change":563,"percent_change":1790,"volume":1791,"transactions":9,"vwap":936},"2025-11-26",2.66,160400,{"date":1793,"open":1265,"high":1228,"low":1395,"close":1794,"change":1411,"percent_change":1237,"volume":1795,"transactions":9,"vwap":1794},"2025-11-25",11.27,160000,{"date":1797,"open":1798,"high":974,"low":1798,"close":974,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":974},"2025-11-24",10.19,0.7,6.99,138400,{"date":1803,"open":1804,"high":1310,"low":1805,"close":1806,"change":51,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-21",9.58,9.41,10.01,5.15,139200,{"date":1810,"open":1280,"high":1811,"low":1199,"close":1812,"change":72,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-20",10.541,9.52,-5.08,157800,{"date":1816,"open":1817,"high":1361,"low":1347,"close":1818,"change":899,"percent_change":405,"volume":1819,"transactions":9,"vwap":1818},"2025-11-19",10.08,10.03,124000,{"date":1821,"open":1325,"high":1822,"low":1325,"close":1817,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1817},"2025-11-18",10.28,0.41,4.24,325800,{"date":1827,"open":1331,"high":1828,"low":1331,"close":1829,"change":666,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-17",9.889,9.67,3.09,156900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":563,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-14",8.9,9.689,8.85,9.38,3.3,121900,{"date":1841,"open":1286,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-13",9.596,8.99,9.08,-0.34,-3.61,262300,{"date":1849,"open":1332,"high":1850,"low":1851,"close":1851,"change":191,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-12",9.83,9.42,-0.21,147700,{"date":1855,"open":1856,"high":1324,"low":1856,"close":1331,"change":1857,"percent_change":1318,"volume":1858,"transactions":9,"vwap":1331},"2025-11-11",8.62,0.82,192300,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1856,"change":1067,"percent_change":517,"volume":1863,"transactions":9,"vwap":1856},"2025-11-10",8.28,8.65,84500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1531,"percent_change":1869,"volume":1611,"transactions":9,"vwap":1867},"2025-11-07",8.06,8.1,7.745,-1.94,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1018,"percent_change":201,"volume":1113,"transactions":9,"vwap":1875},"2025-11-06",8.36,8.38,8.14,8.26,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1185,"transactions":9,"vwap":1881},"2025-11-05",8.31,8.44,8.07,8.27,-0.44,-5.05,{"date":1885,"open":1879,"high":1886,"low":1878,"close":1887,"change":192,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-04",8.8,8.71,-1.47,42600,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":899,"percent_change":983,"volume":1895,"transactions":9,"vwap":1894},"2025-11-03",8.98,8.41,8.84,65300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":106,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-31",8.61,8.95,8.49,8.89,2.77,102400,{"date":1905,"open":1881,"high":1287,"low":1881,"close":1862,"change":1906,"percent_change":1907,"volume":1777,"transactions":9,"vwap":1862},"2025-10-30",0.33,3.97,{"date":1909,"open":1910,"high":1911,"low":1867,"close":1912,"change":1472,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-29",8.46,8.69,8.32,-1.3,122500,{"date":1916,"open":1917,"high":1917,"low":1861,"close":1918,"change":853,"percent_change":373,"volume":1919,"transactions":9,"vwap":1918},"2025-10-28",8.52,8.43,70900,{"date":1921,"open":1873,"high":1922,"low":1881,"close":1923,"change":81,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-27",8.55,8.51,1.67,28500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1011,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-24",8.4,8.515,8.33,8.37,1.33,19500,{"date":1935,"open":1930,"high":1936,"low":1937,"close":1875,"change":1627,"percent_change":106,"volume":1938,"transactions":9,"vwap":1875},"2025-10-23",8.366,8.16,23400,{"date":1940,"open":1771,"high":1941,"low":1942,"close":962,"change":1289,"percent_change":73,"volume":1943,"transactions":9,"vwap":962},"2025-10-22",8.54,8.01,40800,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1917,"change":191,"percent_change":254,"volume":1948,"transactions":9,"vwap":1917},"2025-10-21",8.56,8.3,45200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1941,"change":1823,"percent_change":877,"volume":1954,"transactions":9,"vwap":1941},"2025-10-20",8.35,8.58,8.19,99800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":562,"percent_change":87,"volume":1960,"transactions":9,"vwap":1958},"2025-10-17",7.89,8.13,7.8,60300,{"date":1962,"open":1930,"high":1963,"low":1964,"close":1880,"change":1192,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1880},"2025-10-16",8.45,7.95,-2.18,63600,{"date":1968,"open":1959,"high":1947,"low":1969,"close":1970,"change":830,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-15",7.75,8.25,6.45,137500,{"date":1974,"open":1975,"high":1976,"low":25,"close":1969,"change":1627,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1969},"2025-10-14",7.56,7.859,0.26,67200,{"date":1980,"open":1981,"high":1981,"low":1975,"close":1982,"change":191,"percent_change":947,"volume":1445,"transactions":9,"vwap":1982},"2025-10-13",7.85,7.73,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1969,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1969},"2025-10-10",8.5,7.64,-0.64,-7.63,186500,{"date":1991,"open":1872,"high":1923,"low":1872,"close":1992,"change":151,"percent_change":44,"volume":1993,"transactions":9,"vwap":1992},"2025-10-09",8.39,79000,{"date":1995,"open":962,"high":1771,"low":1996,"close":1951,"change":1326,"percent_change":790,"volume":1997,"transactions":9,"vwap":1951},"2025-10-08",8.12,82500,{"date":1999,"open":2000,"high":2001,"low":1937,"close":1947,"change":583,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1947},"2025-10-07",8.47,8.478,-1.78,133700,{"date":2005,"open":2006,"high":2006,"low":1992,"close":1963,"change":657,"percent_change":1373,"volume":2007,"transactions":9,"vwap":1963},"2025-10-06",8.7,173000,{"date":2009,"open":1930,"high":2010,"low":1930,"close":1922,"change":666,"percent_change":1386,"volume":2011,"transactions":9,"vwap":1922},"2025-10-03",8.74,227200,{"date":2013,"open":1930,"high":2014,"low":2015,"close":1875,"change":853,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1875},"2025-10-02",8.42,8.066,-0.96,188300,{"date":2019,"open":1867,"high":1879,"low":1867,"close":2020,"change":343,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-01",8.34,3.35,253900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1880,"change":106,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1880},"2025-09-30",7.86,8.17,7.82,3.07,194800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1543,"change":593,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1543},"2025-09-29",7.76,7.88,7.582,2.49,110300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1986,"change":1067,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1986},"2025-09-26",7.28,7.66,7.25,7.3,200600,{"date":2045,"open":2046,"high":2046,"low":846,"close":2047,"change":1398,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-25",7.369,7.12,-4.69,270400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":853,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-24",7.55,7.6,7.381,7.47,-1.06,16600,{"date":2059,"open":2052,"high":2060,"low":25,"close":2052,"change":562,"percent_change":475,"volume":2061,"transactions":9,"vwap":2052},"2025-09-23",7.741,43200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":25,"change":1326,"percent_change":1616,"volume":1178,"transactions":9,"vwap":25},"2025-09-22",7.43,7.58,7.29,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":947,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-19",7.69,7.38,7.44,-3.38,36400,{"date":2075,"open":2076,"high":1982,"low":2077,"close":714,"change":1449,"percent_change":2078,"volume":1106,"transactions":9,"vwap":714},"2025-09-18",7.32,7.295,6.06,{"date":2080,"open":2039,"high":2081,"low":2082,"close":1312,"change":1326,"percent_change":1311,"volume":2083,"transactions":9,"vwap":1312},"2025-09-17",7.543,7.2,76900,{"date":2085,"open":2082,"high":2086,"low":2047,"close":2087,"change":191,"percent_change":1289,"volume":2088,"transactions":9,"vwap":2087},"2025-09-16",7.27,7.21,129700,{"date":2090,"open":2055,"high":2055,"low":2091,"close":2092,"change":1604,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-15",7.17,7.23,-2.95,184300,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":1776,"volume":2100,"transactions":9,"vwap":2098},"2025-09-12",7.92,7.45,-0.53,329900,{"date":2102,"open":1981,"high":2103,"low":2104,"close":2103,"change":326,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-11",7.98,7.84,1.66,55800,{"date":2108,"open":1964,"high":2109,"low":2110,"close":1981,"change":201,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1981},"2025-09-10",8.027,7.79,-1.51,20700,{"date":2114,"open":1867,"high":1867,"low":2104,"close":2115,"change":853,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-09",7.97,-0.99,30200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":191,"percent_change":1679,"volume":2123,"transactions":9,"vwap":2121},"2025-09-08",7.9,8.05,7.68,71400,{"date":2125,"open":2120,"high":2126,"low":2025,"close":1880,"change":1557,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1880},"2025-09-05",8.197,2.28,58300,{"date":2130,"open":2131,"high":2131,"low":2132,"close":1957,"change":657,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1957},"2025-09-04",7.99,7.71,-1.25,45700,{"date":2136,"open":1645,"high":1866,"low":2027,"close":2131,"change":946,"percent_change":900,"volume":2137,"transactions":9,"vwap":2131},"2025-09-03",42200,{"date":2139,"open":1957,"high":1958,"low":2025,"close":2140,"change":562,"percent_change":315,"volume":2141,"transactions":9,"vwap":2140},"2025-09-02",8.02,87400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":562,"percent_change":868,"volume":2147,"transactions":9,"vwap":2145},"2025-08-29",7.913,7.96,7.774,61600,{"date":2149,"open":2115,"high":2115,"low":1959,"close":2120,"change":946,"percent_change":535,"volume":2150,"transactions":9,"vwap":2120},"2025-08-28",28900,{"date":2152,"open":2104,"high":2115,"low":2153,"close":2154,"change":998,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-27",7.81,7.93,1.28,46600,{"date":2158,"open":2065,"high":1543,"low":1975,"close":1543,"change":1156,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1543},"2025-08-26",3.71,91200,{"date":2162,"open":2120,"high":1964,"low":2163,"close":2052,"change":1845,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2052},"2025-08-25",7.52,-4.31,114000,{"date":2167,"open":2032,"high":1867,"low":2032,"close":1957,"change":1156,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1957},"2025-08-22",3.68,183300,{"date":2171,"open":2071,"high":714,"low":2071,"close":2172,"change":81,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-21",7.61,1.87,98800,{"date":2176,"open":2177,"high":2055,"low":2178,"close":2055,"change":1557,"percent_change":2179,"volume":1076,"transactions":9,"vwap":2055},"2025-08-20",7.34,7.292,2.47,{"date":2181,"open":2182,"high":2183,"low":2086,"close":2066,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2066},"2025-08-19",7.37,7.46,-0.07,-0.95,107100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1326,"percent_change":1132,"volume":2193,"transactions":9,"vwap":2192},"2025-08-18",7.35,7.54,7.33,7.36,108500,{"date":2195,"open":2192,"high":2196,"low":2197,"close":2198,"change":562,"percent_change":265,"volume":2199,"transactions":9,"vwap":2198},"2025-08-15",7.378,7.15,7.31,55500,{"date":2201,"open":1800,"high":1312,"low":2202,"close":2041,"change":81,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2041},"2025-08-14",6.87,1.97,88500,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":126,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-13",6.72,7.13,7.11,7.08,139400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1823,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-12",6.37,6.67,6.351,6.64,6.58,155700,{"date":2221,"open":861,"high":2222,"low":861,"close":2223,"change":593,"percent_change":677,"volume":1593,"transactions":9,"vwap":2223},"2025-08-11",6.29,6.23,{"date":2225,"open":2226,"high":2078,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1380,"transactions":9,"vwap":2228},"2025-08-08",5.88,5.845,6.04,0.23,3.96,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":106,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-07",5.83,5.856,5.622,5.81,4.31,50200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":1531,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-06",5.5,5.57,5.36,-2.79,49400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":1657,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-05",5.8,5.65,5.73,-2.39,53200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":601,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-04",5.53,5.87,5.4,6.53,81800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1004,"percent_change":2266,"volume":908,"transactions":9,"vwap":2265},"2025-08-01",5.28,5.52,5.2,5.51,2.99,{"date":2268,"open":2242,"high":2269,"low":2270,"close":2271,"change":353,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-31",5.699,5.29,5.35,-6.3,93500,{"date":2275,"open":1133,"high":2276,"low":2277,"close":2278,"change":657,"percent_change":2279,"volume":1960,"transactions":9,"vwap":2278},"2025-07-30",6,5.621,5.71,-1.72,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2236,"change":485,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2236},"2025-07-29",5.95,5.96,5.744,-3.33,56100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":111,"percent_change":2293,"volume":1091,"transactions":9,"vwap":2292},"2025-07-28",6.19,6.238,5.922,6.01,-2.75,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":946,"percent_change":234,"volume":2299,"transactions":9,"vwap":2298},"2025-07-25",6.24,5.981,6.18,38400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2302,"change":191,"percent_change":1729,"volume":2305,"transactions":9,"vwap":2302},"2025-07-24",6.21,6.31,6.16,45000,{"date":2307,"open":2308,"high":2309,"low":2282,"close":2223,"change":601,"percent_change":2310,"volume":2036,"transactions":9,"vwap":2223},"2025-07-23",6.03,6.27,6.13,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2256,"change":1209,"percent_change":2315,"volume":2299,"transactions":9,"vwap":2256},"2025-07-22",5.75,5.936,2.62,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1018,"percent_change":111,"volume":1718,"transactions":9,"vwap":2321},"2025-07-21",5.79,5.86,5.69,5.72,{"date":2323,"open":2324,"high":2228,"low":2325,"close":2250,"change":1852,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2250},"2025-07-18",5.99,5.719,-3.54,51200,{"date":2329,"open":2248,"high":2330,"low":2331,"close":2332,"change":394,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-17",5.97,5.767,5.94,2.06,37900,{"date":2336,"open":2313,"high":2337,"low":2249,"close":2338,"change":1628,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-16",5.84,5.82,3.01,66300,{"date":2342,"open":2276,"high":2228,"low":2343,"close":2249,"change":1729,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2249},"2025-07-15",5.605,-5.36,96200,{"date":2347,"open":2250,"high":2330,"low":2250,"close":2330,"change":808,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2330},"2025-07-14",3.65,55400,{"date":2351,"open":2352,"high":2352,"low":733,"close":2353,"change":485,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-11",5.9,5.76,-3.36,75500,{"date":2357,"open":2233,"high":2276,"low":2358,"close":2283,"change":1011,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2283},"2025-07-10",5.77,1.88,89600,{"date":2362,"open":2363,"high":1133,"low":2363,"close":1133,"change":1823,"percent_change":2190,"volume":2364,"transactions":9,"vwap":1133},"2025-07-09",5.535,148400,{"date":2366,"open":2367,"high":2255,"low":2367,"close":2368,"change":81,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-08",5.3,5.44,2.64,82600,{"date":2372,"open":2257,"high":2373,"low":2374,"close":2367,"change":111,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2367},"2025-07-07",5.45,5.25,-3.11,106200,{"date":2378,"open":2373,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":158,"volume":2383,"transactions":9,"vwap":2381},"2025-07-03",5.478,5.37,5.47,0.03,63400,{"date":2385,"open":2386,"high":2373,"low":2374,"close":2368,"change":1628,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2368},"2025-07-02",5.31,3.23,130000,{"date":2390,"open":869,"high":2391,"low":2392,"close":939,"change":998,"percent_change":2393,"volume":2394,"transactions":9,"vwap":939},"2025-07-01",5.54,5.113,1.93,116800,{"date":2396,"open":1708,"high":2367,"low":1807,"close":2397,"change":899,"percent_change":2016,"volume":2398,"transactions":9,"vwap":2397},"2025-06-30",5.17,72400,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":583,"percent_change":2244,"volume":2404,"transactions":9,"vwap":2403},"2025-06-27",5.38,5.11,5.22,57700,{"date":2406,"open":2407,"high":2407,"low":939,"close":2380,"change":1627,"percent_change":837,"volume":2408,"transactions":9,"vwap":2380},"2025-06-26",5.43,19700,{"date":2410,"open":2411,"high":2412,"low":2386,"close":2271,"change":485,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2271},"2025-06-25",5.46,5.49,-3.6,25000,{"date":2416,"open":2373,"high":2417,"low":2380,"close":2418,"change":88,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-24",5.56,5.55,4.13,80200,{"date":2422,"open":2423,"high":2271,"low":2424,"close":2425,"change":394,"percent_change":1157,"volume":2238,"transactions":9,"vwap":2425},"2025-06-23",5.19,5.06,5.33,{"date":2427,"open":2380,"high":2380,"low":2402,"close":1244,"change":657,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1244},"2025-06-20",-1.88,67100,{"date":2431,"open":939,"high":2432,"low":2433,"close":2386,"change":1627,"percent_change":496,"volume":2434,"transactions":9,"vwap":2386},"2025-06-18",5.42,5.14,74600,{"date":2436,"open":2391,"high":2391,"low":2437,"close":2270,"change":1729,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2270},"2025-06-17",5.24,-5.7,228900,{"date":2441,"open":2442,"high":2443,"low":2241,"close":2444,"change":151,"percent_change":1456,"volume":2445,"transactions":9,"vwap":2444},"2025-06-16",5.62,5.66,5.61,74500,{"date":2447,"open":2418,"high":2321,"low":2241,"close":2242,"change":254,"percent_change":954,"volume":1579,"transactions":9,"vwap":2242},"2025-06-13",{"date":2449,"open":2450,"high":2451,"low":2320,"close":2248,"change":1018,"percent_change":111,"volume":2452,"transactions":9,"vwap":2248},"2025-06-12",5.74,5.857,29800,{"date":2454,"open":2228,"high":2455,"low":2456,"close":2236,"change":583,"percent_change":466,"volume":1960,"transactions":9,"vwap":2236},"2025-06-11",6.094,5.78,{"date":2458,"open":2456,"high":861,"low":2459,"close":2283,"change":1557,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2283},"2025-06-10",5.765,3.11,117500,{"date":2463,"open":2256,"high":2256,"low":2464,"close":2456,"change":1326,"percent_change":131,"volume":2465,"transactions":9,"vwap":2456},"2025-06-09",5.695,53900,{"date":2467,"open":2444,"high":2468,"low":2444,"close":2250,"change":1156,"percent_change":2433,"volume":2469,"transactions":9,"vwap":2250},"2025-06-06",5.754,87000,{"date":2471,"open":2368,"high":2472,"low":2386,"close":2373,"change":1018,"percent_change":1192,"volume":1492,"transactions":9,"vwap":2373},"2025-06-05",5.455,{"date":2474,"open":2418,"high":1617,"low":2368,"close":2411,"change":1176,"percent_change":1557,"volume":2475,"transactions":9,"vwap":2411},"2025-06-04",101300,{"date":2477,"open":2257,"high":2391,"low":2437,"close":2373,"change":1326,"percent_change":1644,"volume":2478,"transactions":9,"vwap":2373},"2025-06-03",220700,{"date":2480,"open":2386,"high":2265,"low":2481,"close":2257,"change":1004,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2257},"2025-06-02",5.1,3.05,275200,{"date":2485,"open":2264,"high":2425,"low":2486,"close":2437,"change":1018,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2437},"2025-05-30",5.01,-0.19,85500,{"date":2490,"open":2491,"high":939,"low":2492,"close":2374,"change":88,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2374},"2025-05-29",5.09,5.05,4.37,88400,{"date":2496,"open":2497,"high":2481,"low":2498,"close":2498,"change":853,"percent_change":1462,"volume":1327,"transactions":9,"vwap":2498},"2025-05-28",5.061,5.03,{"date":2500,"open":2433,"high":2501,"low":2502,"close":2402,"change":1004,"percent_change":2387,"volume":2503,"transactions":9,"vwap":2402},"2025-05-27",5.205,5.02,63700,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":151,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-23",4.74,4.99,4.95,0.81,136600,{"date":2512,"open":1700,"high":2507,"low":2513,"close":2514,"change":853,"percent_change":636,"volume":2515,"transactions":9,"vwap":2514},"2025-05-22",4.83,4.91,149000,{"date":2517,"open":2437,"high":2518,"low":2519,"close":2507,"change":1882,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2507},"2025-05-21",5.311,4.98,-8.1,101900,{"date":2523,"open":2380,"high":2411,"low":2524,"close":2407,"change":1326,"percent_change":1644,"volume":2525,"transactions":9,"vwap":2407},"2025-05-20",5.32,84300,{"date":2527,"open":2433,"high":2401,"low":2528,"close":2401,"change":1177,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2401},"2025-05-19",5.08,1.51,133600,{"date":2532,"open":2502,"high":2524,"low":2533,"close":2367,"change":666,"percent_change":2318,"volume":2534,"transactions":9,"vwap":2367},"2025-05-16",5,287200,{"date":2536,"open":2506,"high":2537,"low":2538,"close":2486,"change":563,"percent_change":2214,"volume":2539,"transactions":9,"vwap":2486},"2025-05-15",5.019,4.72,194600,{"date":2541,"open":2542,"high":2543,"low":177,"close":2544,"change":1192,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-14",4.94,4.97,4.71,-3.68,119800,{"date":2548,"open":2397,"high":2397,"low":2549,"close":2549,"change":1638,"percent_change":1046,"volume":2550,"transactions":9,"vwap":2549},"2025-05-13",4.89,658600,{"date":2552,"open":2528,"high":2271,"low":2492,"close":2553,"change":106,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-12",5.18,4.86,181700,{"date":2557,"open":2433,"high":2558,"low":2559,"close":2542,"change":1852,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2542},"2025-05-09",5.175,4.925,-4.08,52500,{"date":2563,"open":2486,"high":939,"low":2564,"close":1807,"change":394,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1807},"2025-05-08",4.93,2.39,43100,{"date":2568,"open":2569,"high":2570,"low":2554,"close":2498,"change":808,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2498},"2025-05-07",4.96,5.07,4.36,41300,{"date":2574,"open":2374,"high":939,"low":2575,"close":647,"change":2099,"percent_change":2576,"volume":2577,"transactions":9,"vwap":647},"2025-05-06",4.778,-9.91,109600,{"date":2579,"open":2401,"high":2472,"low":2425,"close":2271,"change":485,"percent_change":2413,"volume":2580,"transactions":9,"vwap":2271},"2025-05-05",39400,{"date":2582,"open":2407,"high":2417,"low":2243,"close":2418,"change":1156,"percent_change":2386,"volume":2583,"transactions":9,"vwap":2418},"2025-05-02",53300,{"date":2585,"open":2401,"high":2401,"low":2492,"close":939,"change":1845,"percent_change":2586,"volume":2587,"transactions":9,"vwap":939},"2025-05-01",-6.06,83500,{"date":2589,"open":2590,"high":2320,"low":2401,"close":2444,"change":151,"percent_change":1456,"volume":2591,"transactions":9,"vwap":2444},"2025-04-30",5.404,368100,{"date":2593,"open":2367,"high":733,"low":939,"close":2242,"change":88,"percent_change":1275,"volume":1730,"transactions":9,"vwap":2242},"2025-04-29",{"date":2595,"open":2264,"high":2407,"low":2264,"close":2271,"change":1209,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2271},"2025-04-28",2.88,38800,{"date":2599,"open":2533,"high":2264,"low":1700,"close":2264,"change":1326,"percent_change":2600,"volume":2061,"transactions":9,"vwap":2264},"2025-04-25",0.97,{"date":181,"open":2602,"high":1807,"low":2602,"close":1807,"change":890,"percent_change":2066,"volume":2603,"transactions":9,"vwap":1807},4.8,54000]