[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RETL":3,"homepage-market-summary":30,"stock-historical-RETL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RETL","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 Retail Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2904,0.0942,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.3,7.32,7.43,7.2,7.29,0.01,0.14,291634.580822,11.29,6.49,494533.6384171076,16.9,4083,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":23,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":67},"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":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},5.15,465620,169951243.242694,31.77,"2025-04-24",[183,186,196,206,217,227,235,241,250,260,269,280,291,299,307,317,327,338,349,358,369,379,389,400,411,421,432,442,451,462,472,481,490,498,508,518,527,538,548,558,568,577,587,596,607,617,626,635,644,653,662,671,681,690,700,709,718,725,734,742,750,759,766,771,777,785,791,797,802,806,811,816,823,828,832,838,845,853,860,865,870,875,879,886,894,899,905,910,915,920,928,934,939,946,951,957,962,969,975,981,988,994,1000,1004,1010,1015,1020,1025,1031,1035,1040,1045,1049,1053,1059,1064,1068,1074,1078,1083,1088,1092,1097,1102,1107,1113,1118,1124,1131,1136,1141,1146,1151,1157,1161,1166,1171,1177,1183,1186,1190,1194,1197,1202,1206,1212,1216,1221,1226,1230,1234,1238,1242,1247,1252,1255,1261,1269,1278,1282,1288,1295,1301,1307,1312,1318,1325,1331,1337,1342,1347,1352,1356,1362,1369,1374,1381,1387,1393,1400,1406,1412,1421,1428,1436,1441,1447,1455,1459,1464,1469,1472,1475,1480,1484,1489,1494,1498,1504,1508,1512,1515,1520,1524,1529,1534,1541,1545,1549,1553,1557,1561,1564,1568,1573,1577,1583,1587,1591,1595,1601,1604,1608,1614,1618,1622,1628,1632,1635,1640,1644,1650,1653,1657,1661,1665,1668,1671,1676,1679,1682,1686,1689,1692,1696,1701,1705,1708,1713,1718,1722,1726,1731,1735,1740,1743,1746,1750,1754,1758,1762,1767,1771,1778,1784,1789,1793,1799,1804,1808,1812,1816,1820,1826,1829,1833,1836,1841,1845,1848,1852,1856,1860,1864,1868,1873,1877,1882,1886,1891,1895,1899,1904,1907,1910,1913,1917,1920,1923,1927,1931,1934,1938,1942,1945,1948,1953,1956,1962,1965,1969,1972,1976,1982,1986,1989,1992,1996,2000,2003,2007,2010,2014,2018,2021,2024,2028,2031,2035,2039,2044,2048,2052,2056,2060,2063,2067,2071,2075,2078,2081,2085,2088,2091,2096,2100,2105,2109,2113,2118,2123,2128,2132,2136,2144,2152,2160,2168,2172,2177,2183,2190,2198,2202,2208],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1224,7.3184,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",7.21,7.315,7.045,0.08,1.11,225481.294068,942,7.1591,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",7.35,7.4,7.17,-0.01,-0.14,216741.055597,1155,7.324,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",7.05,7.37,6.95,7.22,0.12,1.69,306172.41313,1729,7.1529,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",7.33,7.07,7.1,-0.09,-1.25,245466.196223,831,7.1282,{"date":228,"open":211,"high":229,"low":230,"close":231,"change":201,"percent_change":202,"volume":232,"transactions":233,"vwap":234},"2026-09-29",7.255,7.04,7.19,274751.645287,1131,7.1551,{"date":236,"open":221,"high":219,"low":237,"close":20,"change":22,"percent_change":23,"volume":238,"transactions":239,"vwap":240},"2026-09-28",7,240608.978998,1517,7.1738,{"date":242,"open":243,"high":244,"low":245,"close":231,"change":191,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",7.09,7.271,6.96,1.13,284916.442579,1129,7.1493,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",7.12,7.23,6.98,7.11,0,240926.309874,1195,7.078,{"date":261,"open":262,"high":262,"low":263,"close":255,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",7.51,7.08,-0.41,-5.45,383051.166157,1911,7.2002,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",7.5,7.69,7.3999,7.52,0.25,3.44,429548.793559,1461,7.5823,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",7.25,7.4011,7.055,7.27,0.19,2.68,411616.942359,1927,7.3009,{"date":292,"open":20,"high":285,"low":293,"close":263,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",7.065,-0.22,-3.01,356093.718015,1593,7.1375,{"date":300,"open":271,"high":301,"low":21,"close":17,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",7.56,0.02,0.27,390764.097382,1221,7.3864,{"date":308,"open":309,"high":310,"low":231,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",7.45,7.635,7.28,-0.13,-1.75,221317.992334,1226,7.4263,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",8.08,7.3701,7.41,-0.65,-8.06,253611.634865,1622,7.5793,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",7.84,8.2,7.82,8.06,0.2,2.54,174801.439401,1146,8.0294,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",7.76,7.89,7.65,7.86,0.31,4.11,129828.209503,1012,7.8164,{"date":350,"open":351,"high":351,"low":199,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",7.68,7.55,-0.2,-2.58,261191.472657,1645,7.5434,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",8.01,8.0181,7.73,7.75,-0.39,-4.79,268269.685089,1821,7.8519,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",8.61,8.055,8.14,-0.53,-6.11,276408.867279,2054,8.2284,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":106,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",8.36,8.715,8.32,8.67,2.85,151632.707492,1182,8.5688,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",8.46,8.62,8.225,8.43,0.05,0.6,136431.380856,1125,8.4223,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",8.34,8.505,8.22,8.38,0.15,1.82,224402.249168,1165,8.4082,{"date":412,"open":413,"high":414,"low":332,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",8.19,8.44,8.23,-0.08,-0.96,201233.733346,1450,8.2196,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",8.51,8.52,8.265,8.31,-0.21,-2.46,191467.60929,1507,8.3495,{"date":433,"open":434,"high":435,"low":436,"close":424,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",8.58,8.71,8.5,0.07,0.83,240511.108181,1478,8.6018,{"date":443,"open":392,"high":444,"low":405,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",8.74,8.45,-0.47,-5.27,353606.499,2186,8.529,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",8.88,9.135,8.86,8.92,0.06,0.68,170278.466386,1350,8.9803,{"date":463,"open":464,"high":465,"low":466,"close":455,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",9.02,9.04,8.72,-0.29,-3.17,219815.116107,1707,8.8097,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",8.82,9.15,0.36,4.1,216997.116771,1556,9.0413,{"date":482,"open":466,"high":483,"low":484,"close":485,"change":303,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",8.81,8.63,8.79,3.17,303402.590972,1514,8.7208,{"date":491,"open":392,"high":492,"low":493,"close":424,"change":322,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",8.76,8.4,-7.09,516023.650463,3108,8.5185,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":95,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",8.87,9.265,8.83,9.17,5.89,283798.798817,1934,9.0976,{"date":509,"open":455,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",9.07,8.635,8.66,-0.12,-1.37,374179.820177,2129,8.8384,{"date":519,"open":510,"high":520,"low":444,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",9.09,8.78,-0.42,-4.57,426021.399981,2542,8.869,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",9.23,9.34,9.12,9.2,-0.16,-1.71,195205.419149,1703,9.2226,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",9.44,9.05,9.36,0.17,1.85,239347.099903,2058,9.2521,{"date":549,"open":530,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",9.4,9.059,9.19,-0.28,-2.96,412121.274002,2693,9.2221,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":488,"vwap":567},"2026-08-11",9.58,9.745,9.43,9.47,-0.32,-3.27,197985.100036,9.5762,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":264,"volume":574,"transactions":575,"vwap":576},"2026-08-10",9.95,9.69,9.79,-0.04,200497.180312,1459,9.8113,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":303,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",9.84,9.88,9.53,9.83,2.82,323533.003324,2014,9.7197,{"date":588,"open":582,"high":579,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",9.505,9.56,-0.49,-4.88,496454.089805,2863,9.6308,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",10.57,10.74,10.045,10.05,-0.33,-3.18,433585.537521,3121,10.4017,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":344,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",10.15,10.475,9.97,10.38,3.08,381611.437561,3093,10.2753,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":95,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",9.87,10.22,10.07,5.33,399769.359219,2465,10.0868,{"date":627,"open":628,"high":628,"low":629,"close":590,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",9.93,9.41,-0.26,-2.65,330872.439497,2267,9.5575,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":630,"percent_change":354,"volume":641,"transactions":642,"vwap":643},"2026-07-30",9.9,9.98,9.45,9.82,567261.734041,3504,9.7133,{"date":645,"open":570,"high":646,"low":619,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",10.6,10.08,-0.03,-0.3,550552.13174,3412,10.2058,{"date":654,"open":581,"high":655,"low":581,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",10.16,10.11,0.63,6.65,432243.997226,3103,10.0095,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":402,"volume":668,"transactions":669,"vwap":670},"2026-07-27",8.99,9.535,9.48,0.73,471870.562673,2291,9.319,{"date":672,"open":673,"high":456,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",8.56,8.435,8.75,0.18,2.1,326329.491053,1892,8.7303,{"date":682,"open":664,"high":664,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",8.391,8.57,-0.75,-8.05,608556.590094,3222,8.5761,{"date":691,"open":692,"high":562,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",9.42,9.205,9.32,0.09,0.98,139594.283011,965,9.3249,{"date":701,"open":702,"high":703,"low":704,"close":529,"change":312,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",9.38,9.49,9.13,-1.39,232742.835598,1492,9.2408,{"date":710,"open":711,"high":712,"low":713,"close":542,"change":111,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",9.7,9.74,9.305,-1.78,320156.44681,2289,9.458,{"date":719,"open":571,"high":620,"low":720,"close":581,"change":602,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",9.39,-3.35,646726.211549,3923,9.8174,{"date":726,"open":562,"high":727,"low":562,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",10.12,9.86,0.44,4.67,464003.161488,2952,9.9095,{"date":735,"open":736,"high":561,"low":736,"close":692,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",9.1,0.41,4.55,637432.701932,3639,9.5623,{"date":743,"open":744,"high":454,"low":466,"close":745,"change":395,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",9.06,9.01,0.56,323267.194891,1850,8.8859,{"date":751,"open":552,"high":590,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",8.915,8.96,-0.18,-1.97,439816.778074,2611,9.2448,{"date":760,"open":483,"high":761,"low":483,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",9.22,9.14,0.33,3.75,424600,{"date":767,"open":423,"high":502,"low":405,"close":483,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":483},"2026-07-09",0.29,3.4,342100,{"date":772,"open":675,"high":675,"low":773,"close":424,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":424},"2026-07-08",8.25,-0.38,-4.27,738700,{"date":778,"open":531,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",9.26,8.8,8.9,-0.1,-1.11,528700,{"date":786,"open":744,"high":529,"low":492,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",9,-0.15,-1.64,259200,{"date":792,"open":793,"high":794,"low":502,"close":475,"change":437,"percent_change":795,"volume":796,"transactions":9,"vwap":475},"2026-07-02",9.25,9.27,0.77,382700,{"date":798,"open":799,"high":794,"low":455,"close":800,"change":256,"percent_change":256,"volume":801,"transactions":9,"vwap":800},"2026-07-01",8.91,9.08,281500,{"date":803,"open":744,"high":800,"low":466,"close":800,"change":416,"percent_change":804,"volume":805,"transactions":9,"vwap":800},"2026-06-30",-0.87,418400,{"date":807,"open":692,"high":692,"low":510,"close":808,"change":353,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-29",9.16,-2.14,408700,{"date":812,"open":787,"high":550,"low":787,"close":542,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":542},"2026-06-26",0.35,3.88,502500,{"date":817,"open":818,"high":629,"low":819,"close":745,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":745},"2026-06-25",9.24,8.85,-0.25,-2.7,664900,{"date":824,"open":512,"high":825,"low":512,"close":779,"change":87,"percent_change":826,"volume":827,"transactions":9,"vwap":779},"2026-06-24",9.3,8.69,803700,{"date":829,"open":383,"high":384,"low":383,"close":424,"change":395,"percent_change":830,"volume":831,"transactions":9,"vwap":424},"2026-06-23",0.59,434800,{"date":833,"open":392,"high":834,"low":391,"close":835,"change":427,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-22",8.93,8.47,-2.42,557700,{"date":839,"open":402,"high":840,"low":402,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-18",8.77,8.68,0.52,6.37,671200,{"date":846,"open":453,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-17",9.03,8.11,8.16,-0.78,-8.72,1101900,{"date":854,"open":475,"high":855,"low":781,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",9.31,8.94,-0.11,-1.22,691700,{"date":861,"open":862,"high":590,"low":745,"close":541,"change":416,"percent_change":863,"volume":864,"transactions":9,"vwap":541},"2026-06-15",9.35,-0.88,1207800,{"date":866,"open":867,"high":855,"low":753,"close":704,"change":22,"percent_change":868,"volume":869,"transactions":9,"vwap":704},"2026-06-12",9.18,0.11,988900,{"date":871,"open":436,"high":762,"low":872,"close":531,"change":873,"percent_change":862,"volume":874,"transactions":9,"vwap":531},"2026-06-11",8.37,0.78,1308800,{"date":876,"open":849,"high":877,"low":848,"close":402,"change":395,"percent_change":396,"volume":878,"transactions":9,"vwap":402},"2026-06-10",8.64,1197900,{"date":880,"open":881,"high":512,"low":882,"close":883,"change":768,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",8.12,7.94,8.29,3.62,1365400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",7.72,8.18,8,0.3,3.9,485800,{"date":895,"open":882,"high":848,"low":896,"close":897,"change":630,"percent_change":565,"volume":898,"transactions":9,"vwap":897},"2026-06-05",7.53,7.7,452600,{"date":900,"open":901,"high":902,"low":341,"close":903,"change":395,"percent_change":657,"volume":904,"transactions":9,"vwap":903},"2026-06-04",8.09,8.24,7.96,485100,{"date":906,"open":907,"high":908,"low":897,"close":908,"change":782,"percent_change":223,"volume":909,"transactions":9,"vwap":908},"2026-06-03",7.9,7.91,465900,{"date":911,"open":912,"high":319,"low":341,"close":360,"change":868,"percent_change":913,"volume":914,"transactions":9,"vwap":360},"2026-06-02",8.03,1.39,506100,{"date":916,"open":903,"high":890,"low":917,"close":907,"change":353,"percent_change":918,"volume":919,"transactions":9,"vwap":907},"2026-06-01",7.63,-2.47,742600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":446,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-29",8.28,8.39,8.02,8.1,-5.48,547300,{"date":929,"open":930,"high":931,"low":881,"close":684,"change":126,"percent_change":932,"volume":933,"transactions":9,"vwap":684},"2026-05-28",8.21,8.65,5.8,705200,{"date":935,"open":936,"high":424,"low":936,"close":925,"change":768,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-05-27",7.98,3.71,1372600,{"date":940,"open":941,"high":912,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-05-26",7.81,7.67,0.1,1.3,820600,{"date":947,"open":896,"high":888,"low":262,"close":948,"change":286,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-22",7.71,2.53,680500,{"date":952,"open":208,"high":953,"low":954,"close":274,"change":106,"percent_change":955,"volume":956,"transactions":9,"vwap":274},"2026-05-21",7.62,6.85,3.3,1325000,{"date":958,"open":959,"high":198,"low":26,"close":311,"change":59,"percent_change":960,"volume":961,"transactions":9,"vwap":311},"2026-05-20",6.8,6.59,1703300,{"date":963,"open":964,"high":230,"low":965,"close":966,"change":513,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-19",6.88,6.58,6.83,-1.73,708800,{"date":970,"open":971,"high":252,"low":972,"close":210,"change":868,"percent_change":973,"volume":974,"transactions":9,"vwap":210},"2026-05-18",6.82,6.67,1.61,628100,{"date":976,"open":252,"high":231,"low":977,"close":978,"change":564,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-15",6.81,6.84,-4.47,621900,{"date":982,"open":983,"high":984,"low":252,"close":985,"change":23,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-14",7.24,7.38,7.16,1.99,696700,{"date":989,"open":243,"high":255,"low":990,"close":991,"change":820,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-13",6.77,7.02,-3.44,1156600,{"date":995,"open":262,"high":996,"low":230,"close":285,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":285},"2026-05-12",7.54,-0.27,-3.58,748900,{"date":1001,"open":923,"high":923,"low":271,"close":996,"change":863,"percent_change":1002,"volume":1003,"transactions":9,"vwap":996},"2026-05-11",-10.45,718700,{"date":1005,"open":414,"high":1006,"low":889,"close":1007,"change":695,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-08",8.55,8.42,1.08,707200,{"date":1011,"open":392,"high":675,"low":848,"close":1012,"change":294,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",8.33,-2.57,706600,{"date":1016,"open":434,"high":1017,"low":835,"close":1006,"change":676,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1006},"2026-05-06",8.73,2.15,592200,{"date":1021,"open":413,"high":835,"low":413,"close":872,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":872},"2026-05-05",0.23,2.83,466700,{"date":1026,"open":673,"high":675,"low":1027,"close":373,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":373},"2026-05-04",8.05,-0.61,-6.97,641500,{"date":1032,"open":521,"high":753,"low":371,"close":675,"change":416,"percent_change":1033,"volume":1034,"transactions":9,"vwap":675},"2026-05-01",-0.91,886900,{"date":1036,"open":1037,"high":834,"low":1038,"close":502,"change":830,"percent_change":985,"volume":1039,"transactions":9,"vwap":502},"2026-04-30",8.35,8.3,658700,{"date":1041,"open":1038,"high":424,"low":1042,"close":902,"change":427,"percent_change":1043,"volume":1044,"transactions":9,"vwap":902},"2026-04-29",8.15,-2.49,389300,{"date":1046,"open":392,"high":799,"low":426,"close":445,"change":294,"percent_change":1047,"volume":1048,"transactions":9,"vwap":445},"2026-04-28",-2.54,705600,{"date":1050,"open":780,"high":787,"low":512,"close":384,"change":111,"percent_change":1051,"volume":1052,"transactions":9,"vwap":384},"2026-04-27",-1.92,475000,{"date":1054,"open":453,"high":453,"low":434,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-24",8.84,-0.06,-0.67,497100,{"date":1060,"open":779,"high":1061,"low":371,"close":781,"change":774,"percent_change":1062,"volume":1063,"transactions":9,"vwap":781},"2026-04-23",9.28,-4.09,739400,{"date":1065,"open":703,"high":1066,"low":520,"close":1061,"change":648,"percent_change":564,"volume":1067,"transactions":9,"vwap":1061},"2026-04-22",9.54,341800,{"date":1069,"open":1070,"high":728,"low":532,"close":855,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":855},"2026-04-21",9.67,-0.23,-2.41,401700,{"date":1075,"open":736,"high":590,"low":541,"close":1066,"change":763,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1066},"2026-04-20",3.58,604400,{"date":1079,"open":780,"high":540,"low":840,"close":1080,"change":1081,"percent_change":1037,"volume":1082,"transactions":9,"vwap":1080},"2026-04-17",9.21,0.71,701400,{"date":1084,"open":1037,"high":673,"low":1085,"close":436,"change":676,"percent_change":1086,"volume":1087,"transactions":9,"vwap":436},"2026-04-16",8.27,2.16,265500,{"date":1089,"open":930,"high":394,"low":330,"close":383,"change":695,"percent_change":1090,"volume":1091,"transactions":9,"vwap":383},"2026-04-15",1.09,297400,{"date":1093,"open":881,"high":426,"low":1094,"close":415,"change":943,"percent_change":1095,"volume":1096,"transactions":9,"vwap":415},"2026-04-14",8.04,1.23,255000,{"date":1098,"open":343,"high":1099,"low":948,"close":1099,"change":406,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-13",8.13,1.88,531000,{"date":1103,"open":405,"high":405,"low":1104,"close":936,"change":1105,"percent_change":1062,"volume":1106,"transactions":9,"vwap":936},"2026-04-10",7.92,-0.34,249300,{"date":1108,"open":1109,"high":445,"low":907,"close":383,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":383},"2026-04-09",7.95,0.26,3.23,470600,{"date":1114,"open":925,"high":1115,"low":936,"close":332,"change":52,"percent_change":1116,"volume":1117,"transactions":9,"vwap":332},"2026-04-08",8.41,6.47,370900,{"date":1119,"open":1120,"high":888,"low":18,"close":1121,"change":111,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-07",7.64,7.57,-2.2,840600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":813,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-06",7.34,7.77,7.74,4.74,561700,{"date":1132,"open":255,"high":301,"low":254,"close":1133,"change":573,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-02",7.39,-0.54,720900,{"date":1137,"open":1138,"high":1139,"low":209,"close":19,"change":395,"percent_change":458,"volume":1140,"transactions":9,"vwap":19},"2026-04-01",7.44,7.61,1567800,{"date":1142,"open":1143,"high":1144,"low":245,"close":984,"change":101,"percent_change":1128,"volume":1145,"transactions":9,"vwap":984},"2026-03-31",7.14,7.6,662000,{"date":1147,"open":263,"high":1148,"low":1149,"close":954,"change":1056,"percent_change":804,"volume":1150,"transactions":9,"vwap":954},"2026-03-30",7.13,6.72,859600,{"date":1152,"open":20,"high":20,"low":954,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-27",6.91,-0.37,-5.08,1416300,{"date":1158,"open":20,"high":301,"low":200,"close":311,"change":573,"percent_change":1159,"volume":1160,"transactions":9,"vwap":311},"2026-03-26",-0.55,789700,{"date":1162,"open":209,"high":274,"low":1163,"close":18,"change":88,"percent_change":1164,"volume":1165,"transactions":9,"vwap":18},"2026-03-25",6.97,3.1,750100,{"date":1167,"open":991,"high":17,"low":1168,"close":221,"change":353,"percent_change":1169,"volume":1170,"transactions":9,"vwap":221},"2026-03-24",6.9,-2.74,776600,{"date":1172,"open":1133,"high":1173,"low":1174,"close":17,"change":737,"percent_change":1175,"volume":1176,"transactions":9,"vwap":17},"2026-03-23",7.59,7.26,5.95,1038200,{"date":1178,"open":1179,"high":983,"low":977,"close":1180,"change":1154,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-20",7.18,6.89,-5.1,776500,{"date":1184,"open":210,"high":321,"low":1180,"close":1174,"change":1110,"percent_change":937,"volume":1185,"transactions":9,"vwap":1174},"2026-03-19",897500,{"date":1187,"open":285,"high":1133,"low":237,"close":237,"change":364,"percent_change":1188,"volume":1189,"transactions":9,"vwap":237},"2026-03-18",-5.28,510200,{"date":1191,"open":1192,"high":272,"low":209,"close":1133,"change":302,"percent_change":303,"volume":1193,"transactions":9,"vwap":1133},"2026-03-17",7.47,448200,{"date":1195,"open":271,"high":953,"low":1126,"close":209,"change":395,"percent_change":458,"volume":1196,"transactions":9,"vwap":209},"2026-03-16",380000,{"date":1198,"open":896,"high":1199,"low":282,"close":18,"change":1056,"percent_change":1200,"volume":1201,"transactions":9,"vwap":18},"2026-03-13",7.58,-0.81,455100,{"date":1203,"open":1128,"high":363,"low":198,"close":984,"change":446,"percent_change":1204,"volume":1205,"transactions":9,"vwap":984},"2026-03-12",-5.99,943300,{"date":1207,"open":319,"high":930,"low":362,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-11",7.85,-0.24,-2.97,939500,{"date":1213,"open":1099,"high":434,"low":1027,"close":901,"change":1056,"percent_change":1214,"volume":1215,"transactions":9,"vwap":901},"2026-03-10",-0.74,679300,{"date":1217,"open":1208,"high":849,"low":1218,"close":1042,"change":1056,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1042},"2026-03-09",7.31,-0.73,815300,{"date":1222,"open":426,"high":426,"low":1104,"close":930,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":930},"2026-03-06",-0.5,-5.74,1543100,{"date":1227,"open":502,"high":541,"low":402,"close":435,"change":522,"percent_change":1228,"volume":1229,"transactions":9,"vwap":435},"2026-03-05",-4.6,509200,{"date":1231,"open":475,"high":542,"low":781,"close":704,"change":191,"percent_change":1232,"volume":1233,"transactions":9,"vwap":704},"2026-03-04",0.88,445000,{"date":1235,"open":484,"high":531,"low":373,"close":541,"change":788,"percent_change":1236,"volume":1237,"transactions":9,"vwap":541},"2026-03-03",-1.63,707700,{"date":1239,"open":787,"high":1061,"low":474,"close":532,"change":553,"percent_change":1240,"volume":1241,"transactions":9,"vwap":532},"2026-03-02",-2.95,539700,{"date":1243,"open":692,"high":1244,"low":818,"close":666,"change":294,"percent_change":1245,"volume":1246,"transactions":9,"vwap":666},"2026-02-27",9.55,-2.27,416600,{"date":1248,"open":581,"high":637,"low":563,"close":711,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":711},"2026-02-26",0.32,3.41,475800,{"date":1253,"open":562,"high":666,"low":808,"close":702,"change":1209,"percent_change":1043,"volume":1254,"transactions":9,"vwap":702},"2026-02-25",389000,{"date":1256,"open":639,"high":1257,"low":692,"close":1258,"change":676,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-24",9.78,9.62,1.91,329900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":540,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":540},"2026-02-23",9.8,9.89,8.97,-0.6,-5.98,809000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-20",9.68,10.52,9.5,10.04,0.16,1.62,1684200,{"date":1279,"open":712,"high":628,"low":1280,"close":580,"change":22,"percent_change":943,"volume":1281,"transactions":9,"vwap":580},"2026-02-19",9.57,265300,{"date":1283,"open":1284,"high":601,"low":666,"close":619,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":619},"2026-02-18",9.61,0.21,2.17,312600,{"date":1289,"open":580,"high":1290,"low":1291,"close":1292,"change":202,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-17",10.14,9.33,9.66,-1.43,266400,{"date":1296,"open":563,"high":1264,"low":1297,"close":1263,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1263},"2026-02-13",9.29,0.43,4.59,695700,{"date":1302,"open":619,"high":1303,"low":529,"close":1304,"change":553,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-12",10.17,9.37,-2.9,447600,{"date":1308,"open":637,"high":1309,"low":1244,"close":1310,"change":573,"percent_change":264,"volume":1311,"transactions":9,"vwap":1310},"2026-02-11",10.03,9.65,230300,{"date":1313,"open":1303,"high":1314,"low":1271,"close":571,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":571},"2026-02-10",10.25,-0.57,-5.56,235200,{"date":1319,"open":1320,"high":1321,"low":1290,"close":1322,"change":294,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-09",10.42,10.5,10.26,-2.1,140300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":873,"percent_change":1094,"volume":1330,"transactions":9,"vwap":1329},"2026-02-06",9.76,10.51,10.48,430900,{"date":1332,"open":620,"high":1333,"low":1334,"close":711,"change":66,"percent_change":1335,"volume":1336,"transactions":9,"vwap":711},"2026-02-05",10.4,9.59,-6.91,626700,{"date":1338,"open":1290,"high":598,"low":638,"close":1320,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1320},"2026-02-04",0.42,4.2,749200,{"date":1343,"open":637,"high":1320,"low":1257,"close":1344,"change":151,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-03",10,0.4,393600,{"date":1348,"open":639,"high":1349,"low":1061,"close":1349,"change":842,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-02",9.96,5.51,268300,{"date":1353,"open":702,"high":1354,"low":532,"close":540,"change":256,"percent_change":256,"volume":1355,"transactions":9,"vwap":540},"2026-01-30",9.6,208000,{"date":1357,"open":1358,"high":1359,"low":825,"close":540,"change":1105,"percent_change":1360,"volume":1361,"transactions":9,"vwap":540},"2026-01-29",9.72,9.85,-3.48,522600,{"date":1363,"open":1364,"high":1365,"low":1334,"close":1257,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1257},"2026-01-28",10.19,10.2,-0.36,-3.55,372600,{"date":1370,"open":1371,"high":1371,"low":1264,"close":1290,"change":202,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1290},"2026-01-27",10.33,-1.36,286900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":648,"percent_change":467,"volume":1380,"transactions":9,"vwap":1379},"2026-01-26",10.34,10.46,10.13,10.28,275500,{"date":1382,"open":1321,"high":1383,"low":655,"close":1384,"change":649,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-23",10.67,10.31,-2.83,224600,{"date":1388,"open":1389,"high":25,"low":1272,"close":1390,"change":1209,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-22",11.1,10.61,-2.21,340900,{"date":1394,"open":1329,"high":1395,"low":1329,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-21",11.05,10.85,0.54,5.24,437600,{"date":1401,"open":1402,"high":1403,"low":656,"close":1384,"change":1266,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1384},"2026-01-20",10.36,10.62,-5.5,423300,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":788,"percent_change":1372,"volume":1411,"transactions":9,"vwap":1410},"2026-01-16",11.07,10.78,10.91,288700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-15",10.71,11.2,10.56,11.06,0.37,3.46,337700,{"date":1422,"open":1423,"high":1424,"low":1272,"close":1425,"change":1426,"percent_change":313,"volume":1427,"transactions":9,"vwap":1425},"2026-01-14",10.82,11.03,10.69,-0.19,450900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":212,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-13",10.77,10.92,10.72,10.88,1.12,370700,{"date":1437,"open":1376,"high":1438,"low":1309,"close":1439,"change":573,"percent_change":1154,"volume":1440,"transactions":9,"vwap":1439},"2026-01-12",10.95,10.76,352100,{"date":1442,"open":1443,"high":1444,"low":609,"close":1445,"change":212,"percent_change":1434,"volume":1446,"transactions":9,"vwap":1445},"2026-01-09",10.75,11.09,10.8,764100,{"date":1448,"open":1449,"high":1450,"low":1344,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-08",10.02,11,10.68,0.5,4.91,603900,{"date":1456,"open":1377,"high":646,"low":655,"close":1457,"change":997,"percent_change":354,"volume":1458,"transactions":9,"vwap":1457},"2026-01-07",10.18,159300,{"date":1460,"open":711,"high":1461,"low":711,"close":1462,"change":458,"percent_change":245,"volume":1463,"transactions":9,"vwap":1462},"2026-01-06",10.55,10.45,374800,{"date":1465,"open":862,"high":638,"low":855,"close":1466,"change":813,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-05",9.77,3.72,366300,{"date":1470,"open":855,"high":1273,"low":475,"close":692,"change":333,"percent_change":1286,"volume":1471,"transactions":9,"vwap":692},"2026-01-02",215300,{"date":1473,"open":720,"high":562,"low":1080,"close":761,"change":1209,"percent_change":1047,"volume":1474,"transactions":9,"vwap":761},"2025-12-31",109700,{"date":1476,"open":1258,"high":1258,"low":540,"close":1477,"change":353,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-30",9.46,-2.07,132900,{"date":1481,"open":1263,"high":619,"low":1284,"close":1292,"change":294,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1292},"2025-12-29",-2.23,155500,{"date":1485,"open":1359,"high":638,"low":1486,"close":580,"change":573,"percent_change":1487,"volume":1488,"transactions":9,"vwap":580},"2025-12-26",9.75,-0.4,211200,{"date":1490,"open":1354,"high":570,"low":590,"close":1491,"change":891,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-24",9.92,3.12,118100,{"date":1495,"open":579,"high":1264,"low":1066,"close":1258,"change":820,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1258},"2025-12-23",-2.53,159400,{"date":1499,"open":611,"high":1500,"low":1501,"close":619,"change":416,"percent_change":1502,"volume":1503,"transactions":9,"vwap":619},"2025-12-22",10.0937,9.795,-0.8,202102,{"date":1505,"open":640,"high":570,"low":712,"close":570,"change":191,"percent_change":1506,"volume":1507,"transactions":9,"vwap":570},"2025-12-19",0.81,361100,{"date":1509,"open":621,"high":1510,"low":582,"close":619,"change":256,"percent_change":256,"volume":1511,"transactions":9,"vwap":619},"2025-12-18",10.29,348100,{"date":1513,"open":1449,"high":1457,"low":1263,"close":619,"change":648,"percent_change":649,"volume":1514,"transactions":9,"vwap":619},"2025-12-17",660100,{"date":1516,"open":1517,"high":1364,"low":1358,"close":637,"change":513,"percent_change":1518,"volume":1519,"transactions":9,"vwap":637},"2025-12-16",10.01,-1.2,301600,{"date":1521,"open":1314,"high":1510,"low":1449,"close":1449,"change":416,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1449},"2025-12-15",-0.79,362100,{"date":1525,"open":1321,"high":1272,"low":1449,"close":1526,"change":467,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-12",10.1,-2.79,1147200,{"date":1530,"open":1274,"high":1328,"low":1274,"close":1531,"change":891,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-11",10.39,2.97,360700,{"date":1535,"open":711,"high":1536,"low":1292,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-10",10.23,10.09,0.39,4.02,378700,{"date":1542,"open":855,"high":1327,"low":867,"close":711,"change":275,"percent_change":1543,"volume":1544,"transactions":9,"vwap":711},"2025-12-09",2.65,426000,{"date":1546,"open":712,"high":712,"low":1291,"close":639,"change":222,"percent_change":1547,"volume":1548,"transactions":9,"vwap":639},"2025-12-08",-0.94,444300,{"date":1550,"open":855,"high":1263,"low":1297,"close":1066,"change":1249,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1066},"2025-12-05",3.47,545300,{"date":1554,"open":1080,"high":1273,"low":753,"close":761,"change":416,"percent_change":1555,"volume":1556,"transactions":9,"vwap":761},"2025-12-04",-0.86,464500,{"date":1558,"open":465,"high":703,"low":847,"close":825,"change":1418,"percent_change":1559,"volume":1560,"transactions":9,"vwap":825},"2025-12-03",4.14,634500,{"date":1562,"open":762,"high":762,"low":474,"close":834,"change":857,"percent_change":858,"volume":1563,"transactions":9,"vwap":834},"2025-12-02",342300,{"date":1565,"open":444,"high":1297,"low":435,"close":465,"change":695,"percent_change":1566,"volume":1567,"transactions":9,"vwap":465},"2025-12-01",1.01,709700,{"date":1569,"open":465,"high":510,"low":453,"close":1570,"change":573,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-28",8.95,-0.44,342000,{"date":1574,"open":484,"high":475,"low":484,"close":664,"change":1538,"percent_change":1575,"volume":1576,"transactions":9,"vwap":664},"2025-11-26",4.53,844400,{"date":1578,"open":1579,"high":840,"low":340,"close":1580,"change":174,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-25",7.83,8.6,13.16,819500,{"date":1584,"open":897,"high":941,"low":996,"close":1144,"change":782,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1144},"2025-11-24",-1.3,417900,{"date":1588,"open":252,"high":1579,"low":221,"close":897,"change":1589,"percent_change":1344,"volume":1590,"transactions":9,"vwap":897},"2025-11-21",0.7,627900,{"date":1592,"open":309,"high":1121,"low":254,"close":237,"change":553,"percent_change":1593,"volume":1594,"transactions":9,"vwap":237},"2025-11-20",-3.85,509400,{"date":1596,"open":1597,"high":1192,"low":1598,"close":311,"change":857,"percent_change":1599,"volume":1600,"transactions":9,"vwap":311},"2025-11-19",7.42,7.15,-1.49,394600,{"date":1602,"open":21,"high":896,"low":200,"close":1133,"change":201,"percent_change":202,"volume":1603,"transactions":9,"vwap":1133},"2025-11-18",354900,{"date":1605,"open":942,"high":1606,"low":21,"close":199,"change":774,"percent_change":592,"volume":1607,"transactions":9,"vwap":199},"2025-11-17",7.87,687800,{"date":1609,"open":948,"high":908,"low":1610,"close":1611,"change":533,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-14",7.66,7.78,-2.02,407400,{"date":1615,"open":889,"high":445,"low":1606,"close":882,"change":467,"percent_change":1616,"volume":1617,"transactions":9,"vwap":882},"2025-11-13",-3.52,405600,{"date":1619,"open":849,"high":391,"low":849,"close":415,"change":23,"percent_change":1620,"volume":1621,"transactions":9,"vwap":415},"2025-11-12",1.73,663400,{"date":1623,"open":1624,"high":1625,"low":882,"close":901,"change":1022,"percent_change":1626,"volume":1627,"transactions":9,"vwap":901},"2025-11-11",7.99,8.17,2.93,365200,{"date":1629,"open":907,"high":903,"low":351,"close":343,"change":695,"percent_change":1630,"volume":1631,"transactions":9,"vwap":343},"2025-11-10",1.16,413700,{"date":1633,"open":321,"high":343,"low":198,"close":1127,"change":768,"percent_change":814,"volume":1634,"transactions":9,"vwap":1127},"2025-11-07",428500,{"date":1636,"open":936,"high":1094,"low":1597,"close":1637,"change":66,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-06",7.48,-8.78,526700,{"date":1641,"open":343,"high":436,"low":362,"close":330,"change":737,"percent_change":1642,"volume":1643,"transactions":9,"vwap":330},"2025-11-05",5.26,870600,{"date":1645,"open":907,"high":1646,"low":363,"close":1647,"change":364,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-04",7.97,7.79,-4.77,205800,{"date":1651,"open":1099,"high":889,"low":1208,"close":889,"change":201,"percent_change":513,"volume":1652,"transactions":9,"vwap":889},"2025-11-03",302200,{"date":1654,"open":883,"high":883,"low":882,"close":413,"change":1655,"percent_change":1209,"volume":1656,"transactions":9,"vwap":413},"2025-10-31",-0.02,382500,{"date":1658,"open":1659,"high":1659,"low":849,"close":930,"change":1522,"percent_change":1638,"volume":1660,"transactions":9,"vwap":930},"2025-10-30",8.7,643100,{"date":1662,"open":703,"high":703,"low":840,"close":787,"change":1266,"percent_change":1663,"volume":1664,"transactions":9,"vwap":787},"2025-10-29",-6.25,348400,{"date":1666,"open":1066,"high":728,"low":692,"close":1354,"change":201,"percent_change":782,"volume":1667,"transactions":9,"vwap":1354},"2025-10-28",168600,{"date":1669,"open":1284,"high":728,"low":1066,"close":1284,"change":676,"percent_change":1259,"volume":1670,"transactions":9,"vwap":1284},"2025-10-27",286400,{"date":1672,"open":1673,"high":572,"low":720,"close":562,"change":782,"percent_change":1674,"volume":1675,"transactions":9,"vwap":562},"2025-10-24",9.73,-1.05,264700,{"date":1677,"open":1304,"high":1284,"low":818,"close":581,"change":457,"percent_change":657,"volume":1678,"transactions":9,"vwap":581},"2025-10-23",254400,{"date":1680,"open":1273,"high":1334,"low":794,"close":563,"change":513,"percent_change":223,"volume":1681,"transactions":9,"vwap":563},"2025-10-22",300500,{"date":1683,"open":720,"high":1466,"low":1061,"close":1334,"change":406,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1334},"2025-10-21",1.59,204300,{"date":1687,"open":1304,"high":1244,"low":530,"close":540,"change":1110,"percent_change":1023,"volume":1688,"transactions":9,"vwap":540},"2025-10-20",221900,{"date":1690,"open":800,"high":825,"low":541,"close":867,"change":256,"percent_change":256,"volume":1691,"transactions":9,"vwap":867},"2025-10-17",312800,{"date":1693,"open":590,"high":1354,"low":664,"close":867,"change":1487,"percent_change":1694,"volume":1695,"transactions":9,"vwap":867},"2025-10-16",-4.18,414300,{"date":1697,"open":1698,"high":1344,"low":666,"close":560,"change":191,"percent_change":1699,"volume":1700,"transactions":9,"vwap":560},"2025-10-15",9.64,0.84,339700,{"date":1702,"open":819,"high":1310,"low":485,"close":1273,"change":1339,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1273},"2025-10-14",4.63,406900,{"date":1706,"open":1006,"high":800,"low":1006,"close":800,"change":1506,"percent_change":572,"volume":1707,"transactions":9,"vwap":800},"2025-10-13",340500,{"date":1709,"open":761,"high":761,"low":902,"close":1085,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1085},"2025-10-10",-0.85,-9.32,632900,{"date":1714,"open":562,"high":563,"low":744,"close":531,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":531},"2025-10-09",-0.35,-3.7,230700,{"date":1719,"open":1477,"high":590,"low":1297,"close":563,"change":23,"percent_change":1720,"volume":1721,"transactions":9,"vwap":563},"2025-10-08",1.5,251500,{"date":1723,"open":1257,"high":1257,"low":779,"close":1291,"change":1724,"percent_change":1228,"volume":1725,"transactions":9,"vwap":1291},"2025-10-07",-0.45,371900,{"date":1727,"open":1333,"high":1333,"low":1358,"close":1257,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1257},"2025-10-06",-0.56,-5.42,344100,{"date":1732,"open":1402,"high":598,"low":1733,"close":1376,"change":395,"percent_change":52,"volume":1734,"transactions":9,"vwap":1376},"2025-10-03",10.3,292600,{"date":1736,"open":647,"high":1384,"low":1737,"close":1510,"change":1275,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1510},"2025-10-02",9.94,1.58,149200,{"date":1741,"open":570,"high":1314,"low":619,"close":1378,"change":457,"percent_change":396,"volume":1742,"transactions":9,"vwap":1378},"2025-10-01",125300,{"date":1744,"open":1457,"high":1322,"low":1466,"close":621,"change":1071,"percent_change":1482,"volume":1745,"transactions":9,"vwap":621},"2025-09-30",298000,{"date":1747,"open":1384,"high":1384,"low":1748,"close":1733,"change":943,"percent_change":696,"volume":1749,"transactions":9,"vwap":1733},"2025-09-29",9.91,284900,{"date":1751,"open":637,"high":1536,"low":1466,"close":1365,"change":891,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1365},"2025-09-26",3.03,205300,{"date":1755,"open":1449,"high":1526,"low":1257,"close":637,"change":1159,"percent_change":1756,"volume":1757,"transactions":9,"vwap":637},"2025-09-25",-5.26,271300,{"date":1759,"open":1760,"high":1451,"low":612,"close":1462,"change":868,"percent_change":141,"volume":1761,"transactions":9,"vwap":1462},"2025-09-24",10.43,93300,{"date":1763,"open":612,"high":1764,"low":1765,"close":1376,"change":437,"percent_change":458,"volume":1766,"transactions":9,"vwap":1376},"2025-09-23",10.64,10.27,194600,{"date":1768,"open":1321,"high":1769,"low":1378,"close":1765,"change":111,"percent_change":1236,"volume":1770,"transactions":9,"vwap":1765},"2025-09-22",10.53,227400,{"date":1772,"open":1773,"high":1773,"low":1765,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-19",10.89,10.44,-0.43,-3.96,221500,{"date":1779,"open":1780,"high":1417,"low":1780,"close":1781,"change":275,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-18",10.66,10.87,2.35,193400,{"date":1785,"open":646,"high":1786,"low":1377,"close":1403,"change":437,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1403},"2025-09-17",11.22,0.66,366100,{"date":1790,"open":1328,"high":1791,"low":1365,"close":1461,"change":22,"percent_change":695,"volume":1792,"transactions":9,"vwap":1461},"2025-09-16",10.59,239000,{"date":1794,"open":1379,"high":646,"low":1364,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-15",10.54,0.38,3.74,375700,{"date":1800,"open":1403,"high":1425,"low":1378,"close":655,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":655},"2025-09-12",-0.69,-6.36,399300,{"date":1805,"open":1371,"high":1773,"low":1371,"close":1396,"change":396,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1396},"2025-09-11",5.85,216300,{"date":1809,"open":1379,"high":1810,"low":727,"close":1314,"change":754,"percent_change":967,"volume":1811,"transactions":9,"vwap":1314},"2025-09-10",10.35,151800,{"date":1813,"open":1272,"high":1795,"low":1526,"close":1760,"change":820,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1760},"2025-09-09",-2.34,206200,{"date":1817,"open":1439,"high":1439,"low":1384,"close":1451,"change":695,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1451},"2025-09-08",0.85,450200,{"date":1821,"open":1461,"high":1822,"low":1402,"close":1791,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1791},"2025-09-05",10.73,0.13,1.24,602300,{"date":1827,"open":637,"high":1329,"low":637,"close":1377,"change":87,"percent_change":1139,"volume":1828,"transactions":9,"vwap":1377},"2025-09-04",634600,{"date":1830,"open":1066,"high":582,"low":1066,"close":1358,"change":1823,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1358},"2025-09-03",1.36,280500,{"date":1834,"open":818,"high":1354,"low":867,"close":1334,"change":151,"percent_change":1339,"volume":1835,"transactions":9,"vwap":1334},"2025-09-02",590800,{"date":1837,"open":1526,"high":1526,"low":1838,"close":1244,"change":1775,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1244},"2025-08-29",9.51,-4.31,338900,{"date":1842,"open":1376,"high":598,"low":1263,"close":638,"change":294,"percent_change":1843,"volume":1844,"transactions":9,"vwap":638},"2025-08-28",-2.16,531900,{"date":1846,"open":572,"high":1536,"low":572,"close":1365,"change":101,"percent_change":1847,"volume":1798,"transactions":9,"vwap":1365},"2025-08-27",5.48,{"date":1849,"open":1486,"high":728,"low":560,"close":1070,"change":1056,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1070},"2025-08-26",-0.62,574800,{"date":1853,"open":1263,"high":728,"low":1271,"close":1673,"change":353,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1673},"2025-08-25",-2.01,432000,{"date":1857,"open":550,"high":727,"low":542,"close":628,"change":1858,"percent_change":983,"volume":1859,"transactions":9,"vwap":628},"2025-08-22",0.67,475900,{"date":1861,"open":1080,"high":1297,"low":847,"close":779,"change":353,"percent_change":1862,"volume":1863,"transactions":9,"vwap":779},"2025-08-21",-2.11,426100,{"date":1865,"open":1477,"high":1280,"low":1061,"close":1477,"change":111,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1477},"2025-08-20",-1.77,199300,{"date":1869,"open":1292,"high":1870,"low":1273,"close":1871,"change":201,"percent_change":782,"volume":1872,"transactions":9,"vwap":1871},"2025-08-19",9.99,9.63,376500,{"date":1874,"open":629,"high":1070,"low":720,"close":1698,"change":88,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1698},"2025-08-18",2.34,544900,{"date":1878,"open":1879,"high":1284,"low":1061,"close":692,"change":1056,"percent_change":1880,"volume":1881,"transactions":9,"vwap":692},"2025-08-15",9.52,-0.63,225300,{"date":1883,"open":639,"high":590,"low":818,"close":666,"change":264,"percent_change":1884,"volume":1885,"transactions":9,"vwap":666},"2025-08-14",-4.15,576100,{"date":1887,"open":694,"high":611,"low":552,"close":1264,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1264},"2025-08-13",0.61,6.57,643400,{"date":1892,"open":485,"high":855,"low":521,"close":1061,"change":1893,"percent_change":896,"volume":1894,"transactions":9,"vwap":1061},"2025-08-12",0.65,339400,{"date":1896,"open":384,"high":466,"low":423,"close":484,"change":868,"percent_change":1897,"volume":1898,"transactions":9,"vwap":484},"2025-08-11",1.29,268500,{"date":1900,"open":819,"high":819,"low":1901,"close":424,"change":533,"percent_change":1902,"volume":1903,"transactions":9,"vwap":424},"2025-08-08",8.49,-1.84,149600,{"date":1905,"open":787,"high":503,"low":434,"close":841,"change":1056,"percent_change":1801,"volume":1906,"transactions":9,"vwap":841},"2025-08-07",331400,{"date":1908,"open":872,"high":444,"low":872,"close":444,"change":158,"percent_change":1149,"volume":1909,"transactions":9,"vwap":444},"2025-08-06",379200,{"date":1911,"open":1085,"high":381,"low":890,"close":413,"change":302,"percent_change":106,"volume":1912,"transactions":9,"vwap":413},"2025-08-05",191600,{"date":1914,"open":329,"high":889,"low":329,"close":1625,"change":1452,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1625},"2025-08-04",6.52,219700,{"date":1918,"open":342,"high":340,"low":1126,"close":942,"change":1426,"percent_change":836,"volume":1919,"transactions":9,"vwap":942},"2025-08-01",349000,{"date":1921,"open":1042,"high":415,"low":1579,"close":343,"change":1105,"percent_change":1884,"volume":1922,"transactions":9,"vwap":343},"2025-07-31",221200,{"date":1924,"open":684,"high":684,"low":912,"close":330,"change":1071,"percent_change":1925,"volume":1926,"transactions":9,"vwap":330},"2025-07-30",-2.73,499700,{"date":1928,"open":456,"high":456,"low":923,"close":394,"change":1571,"percent_change":1929,"volume":1930,"transactions":9,"vwap":394},"2025-07-29",-4.96,268100,{"date":1932,"open":664,"high":552,"low":444,"close":500,"change":573,"percent_change":1724,"volume":1933,"transactions":9,"vwap":500},"2025-07-28",244600,{"date":1935,"open":787,"high":787,"low":444,"close":799,"change":1936,"percent_change":81,"volume":1937,"transactions":9,"vwap":799},"2025-07-25",0.03,185200,{"date":1939,"open":793,"high":855,"low":502,"close":453,"change":1571,"percent_change":1940,"volume":1941,"transactions":9,"vwap":453},"2025-07-24",-4.72,204100,{"date":1943,"open":1304,"high":639,"low":704,"close":694,"change":695,"percent_change":696,"volume":1944,"transactions":9,"vwap":694},"2025-07-23",346300,{"date":1946,"open":799,"high":530,"low":485,"close":529,"change":1589,"percent_change":930,"volume":1947,"transactions":9,"vwap":529},"2025-07-22",1181200,{"date":1949,"open":405,"high":931,"low":405,"close":1950,"change":1110,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-07-21",8.53,3.14,219300,{"date":1954,"open":1037,"high":445,"low":849,"close":1085,"change":22,"percent_change":212,"volume":1955,"transactions":9,"vwap":1085},"2025-07-18",166000,{"date":1957,"open":881,"high":383,"low":1958,"close":1959,"change":23,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-17",8.07,8.26,1.72,278400,{"date":1963,"open":415,"high":1038,"low":1647,"close":881,"change":1655,"percent_change":820,"volume":1964,"transactions":9,"vwap":881},"2025-07-16",518100,{"date":1966,"open":1659,"high":675,"low":881,"close":373,"change":1159,"percent_change":1967,"volume":1968,"transactions":9,"vwap":373},"2025-07-15",-6.33,482200,{"date":1970,"open":1901,"high":1659,"low":414,"close":826,"change":1275,"percent_change":1100,"volume":1971,"transactions":9,"vwap":826},"2025-07-14",305100,{"date":1973,"open":484,"high":484,"low":1115,"close":1950,"change":427,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1950},"2025-07-11",-2.4,424200,{"date":1977,"open":1950,"high":1978,"low":1979,"close":444,"change":1022,"percent_change":1980,"volume":1981,"transactions":9,"vwap":444},"2025-07-10",8.98,8.48,2.7,319900,{"date":1983,"open":436,"high":1950,"low":426,"close":423,"change":943,"percent_change":1984,"volume":1985,"transactions":9,"vwap":423},"2025-07-09",1.19,273500,{"date":1987,"open":684,"high":434,"low":415,"close":1115,"change":573,"percent_change":446,"volume":1988,"transactions":9,"vwap":1115},"2025-07-08",261800,{"date":1990,"open":1979,"high":371,"low":883,"close":445,"change":1426,"percent_change":1122,"volume":1991,"transactions":9,"vwap":445},"2025-07-07",362800,{"date":1993,"open":684,"high":826,"low":1901,"close":877,"change":23,"percent_change":1994,"volume":1995,"transactions":9,"vwap":877},"2025-07-03",1.65,285900,{"date":1997,"open":1085,"high":424,"low":881,"close":436,"change":106,"percent_change":1998,"volume":1999,"transactions":9,"vwap":436},"2025-07-02",2.91,629100,{"date":2001,"open":1637,"high":1950,"low":1637,"close":1959,"change":1787,"percent_change":841,"volume":2002,"transactions":9,"vwap":1959},"2025-07-01",752000,{"date":2004,"open":888,"high":362,"low":1192,"close":1144,"change":2005,"percent_change":1033,"volume":2006,"transactions":9,"vwap":1144},"2025-06-30",-0.07,548300,{"date":2008,"open":301,"high":941,"low":2009,"close":942,"change":1285,"percent_change":583,"volume":770,"transactions":9,"vwap":942},"2025-06-27",7.49,{"date":2011,"open":1192,"high":2009,"low":1218,"close":2012,"change":1936,"percent_change":1345,"volume":2013,"transactions":9,"vwap":2012},"2025-06-26",7.46,365000,{"date":2015,"open":351,"high":351,"low":199,"close":19,"change":294,"percent_change":2016,"volume":2017,"transactions":9,"vwap":19},"2025-06-25",-2.88,181600,{"date":2019,"open":2020,"high":1208,"low":262,"close":342,"change":648,"percent_change":364,"volume":1373,"transactions":9,"vwap":342},"2025-06-24",7.8,{"date":2022,"open":309,"high":948,"low":253,"close":351,"change":212,"percent_change":1684,"volume":2023,"transactions":9,"vwap":351},"2025-06-23",508800,{"date":2025,"open":996,"high":1144,"low":1138,"close":301,"change":1285,"percent_change":2026,"volume":2027,"transactions":9,"vwap":301},"2025-06-20",2.86,278600,{"date":2029,"open":1126,"high":352,"low":18,"close":198,"change":201,"percent_change":202,"volume":2030,"transactions":9,"vwap":198},"2025-06-18",210800,{"date":2032,"open":321,"high":1120,"low":1126,"close":2033,"change":294,"percent_change":1305,"volume":2034,"transactions":9,"vwap":2033},"2025-06-17",7.36,283200,{"date":2036,"open":1133,"high":917,"low":285,"close":1199,"change":126,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1199},"2025-06-16",6.61,407100,{"date":2040,"open":1133,"high":1121,"low":2041,"close":255,"change":1159,"percent_change":2042,"volume":2043,"transactions":9,"vwap":255},"2025-06-13",7.01,-7.18,648200,{"date":2045,"open":942,"high":888,"low":274,"close":1610,"change":1209,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1610},"2025-06-12",-3.04,192700,{"date":2049,"open":1959,"high":1959,"low":329,"close":907,"change":564,"percent_change":2050,"volume":2051,"transactions":9,"vwap":907},"2025-06-11",-3.89,442300,{"date":2053,"open":1038,"high":383,"low":901,"close":404,"change":437,"percent_change":2054,"volume":2055,"transactions":9,"vwap":404},"2025-06-10",0.86,273400,{"date":2057,"open":881,"high":415,"low":332,"close":1042,"change":212,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1042},"2025-06-09",1.49,335400,{"date":2061,"open":1624,"high":912,"low":1208,"close":912,"change":106,"percent_change":613,"volume":2062,"transactions":9,"vwap":912},"2025-06-06",333600,{"date":2064,"open":272,"high":2065,"low":342,"close":1647,"change":1275,"percent_change":677,"volume":2066,"transactions":9,"vwap":1647},"2025-06-05",7.93,398700,{"date":2068,"open":2020,"high":2020,"low":996,"close":917,"change":788,"percent_change":2069,"volume":2070,"transactions":9,"vwap":917},"2025-06-04",-1.93,303800,{"date":2072,"open":262,"high":1606,"low":262,"close":1611,"change":813,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1611},"2025-06-03",4.71,398500,{"date":2076,"open":253,"high":19,"low":208,"close":19,"change":943,"percent_change":1831,"volume":2077,"transactions":9,"vwap":19},"2025-06-02",236100,{"date":2079,"open":20,"high":1138,"low":252,"close":219,"change":256,"percent_change":256,"volume":2080,"transactions":9,"vwap":219},"2025-05-30",371400,{"date":2082,"open":351,"high":351,"low":1148,"close":219,"change":513,"percent_change":2083,"volume":2084,"transactions":9,"vwap":219},"2025-05-29",-1.61,282300,{"date":2086,"open":272,"high":1127,"low":1133,"close":309,"change":573,"percent_change":374,"volume":2087,"transactions":9,"vwap":309},"2025-05-28",412100,{"date":2089,"open":1174,"high":262,"low":255,"close":2009,"change":45,"percent_change":954,"volume":2090,"transactions":9,"vwap":2009},"2025-05-27",467400,{"date":2092,"open":2093,"high":220,"low":2094,"close":2041,"change":820,"percent_change":992,"volume":2095,"transactions":9,"vwap":2041},"2025-05-23",6.78,6.75,333300,{"date":2097,"open":208,"high":1126,"low":991,"close":1174,"change":476,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1174},"2025-05-22",5.22,547900,{"date":2101,"open":188,"high":282,"low":2102,"close":1168,"change":1057,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1168},"2025-05-21",6.86,-8.85,644800,{"date":2106,"open":1637,"high":897,"low":2012,"close":1121,"change":191,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1121},"2025-05-20",1.07,508000,{"date":2110,"open":1179,"high":301,"low":200,"close":2009,"change":2005,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2009},"2025-05-19",-0.93,261200,{"date":2114,"open":21,"high":953,"low":21,"close":301,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":301},"2025-05-16",0.28,3.85,622200,{"date":2119,"open":2120,"high":21,"low":254,"close":311,"change":763,"percent_change":2121,"volume":2122,"transactions":9,"vwap":311},"2025-05-15",7.06,4.75,767000,{"date":2124,"open":2125,"high":200,"low":954,"close":210,"change":2005,"percent_change":2126,"volume":2127,"transactions":9,"vwap":210},"2025-05-14",6.92,-1,651300,{"date":2129,"open":221,"high":983,"low":2130,"close":991,"change":302,"percent_change":768,"volume":2131,"transactions":9,"vwap":991},"2025-05-13",6.94,1061500,{"date":2133,"open":2125,"high":188,"low":2094,"close":237,"change":1566,"percent_change":2134,"volume":2135,"transactions":9,"vwap":237},"2025-05-12",16.86,2371800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":754,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-05-09",6.14,6.21,5.93,5.99,-2.92,371200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":275,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-05-08",6.04,6.33,6.03,6.17,4.22,498900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":868,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-07",5.96,6.07,5.82,5.92,1.89,417700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":788,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-06",5.77,5.91,5.69,5.81,-2.52,352900,{"date":2169,"open":2170,"high":2149,"low":2170,"close":2154,"change":1056,"percent_change":2126,"volume":2171,"transactions":9,"vwap":2154},"2025-05-05",5.88,602500,{"date":2173,"open":504,"high":2174,"low":504,"close":2175,"change":763,"percent_change":932,"volume":2176,"transactions":9,"vwap":2175},"2025-05-02",6.13,6.02,765200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2164,"change":868,"percent_change":2182,"volume":1427,"transactions":9,"vwap":2164},"2025-05-01",5.59,5.84,5.57,1.97,{"date":2184,"open":2185,"high":2186,"low":177,"close":2187,"change":222,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-04-30",5.43,5.6,5.58,-1.59,300100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":437,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-04-29",5.47,5.68,5.39,5.67,1.25,422500,{"date":2199,"open":2181,"high":2193,"low":2200,"close":2186,"change":395,"percent_change":121,"volume":2201,"transactions":9,"vwap":2186},"2025-04-28",5.4,301000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":22,"percent_change":676,"volume":2207,"transactions":9,"vwap":2205},"2025-04-25",5.44,5.55,5.37,453000,{"date":181,"open":2209,"high":2187,"low":2210,"close":2211,"change":1110,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},5.28,5.17,5.54,4.92,818500]