[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLE":3,"homepage-market-summary":30,"stock-historical-SLE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Super League Enterprise, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Super League Enterprise Inc connects brands with the gaming population of around 3.5 billion through advertising and branded content programs across gaming and digital media platforms. The Company generates revenue by delivering these programs through proprietary interactive formats, creator content, immersive experiences, data-driven insights, and strategic campaign services designed to improve marketing performance. By translating player behavior into actionable intelligence, Super League serves as a trusted partner helping brands reach and influence consumers who play video games. With a deep understanding of this engaged yet under-monetized audience, it is positioned to capture an increasing share of brand advertising spend as the market evolves.","34","Santa Monica, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.77,4.76,4.83,4.6535,0.01,0.21,55609.626576,562,4.7422,61.44,2.12,577286.2057481235,4.5,1916,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},196.8,419527,153127497.642779,-97.16,"2025-04-28",[185,186,195,206,216,227,238,249,259,269,279,288,298,309,320,329,340,350,360,369,380,389,398,408,419,429,440,449,460,469,479,490,499,509,519,526,536,546,556,566,576,587,597,607,614,625,635,642,650,658,666,673,680,689,696,705,715,723,732,738,746,752,759,767,774,778,783,788,793,798,805,809,814,819,824,830,835,843,848,852,856,861,868,874,881,887,893,899,903,909,917,925,931,938,946,954,961,969,976,983,990,999,1004,1010,1016,1021,1027,1031,1037,1044,1048,1052,1059,1063,1067,1072,1077,1082,1090,1096,1099,1106,1110,1114,1119,1124,1130,1136,1141,1146,1151,1154,1159,1165,1170,1174,1179,1186,1192,1196,1202,1208,1214,1219,1227,1232,1239,1244,1250,1255,1258,1262,1267,1271,1276,1281,1286,1292,1298,1304,1309,1312,1317,1322,1326,1331,1336,1341,1347,1352,1357,1362,1368,1375,1381,1390,1397,1402,1406,1412,1421,1429,1438,1447,1454,1461,1469,1474,1481,1489,1497,1504,1513,1521,1529,1534,1541,1549,1556,1564,1570,1576,1585,1593,1600,1608,1615,1621,1628,1636,1642,1649,1657,1665,1670,1677,1685,1693,1701,1707,1714,1721,1729,1737,1745,1753,1761,1768,1773,1781,1787,1791,1794,1801,1810,1818,1824,1831,1838,1847,1854,1863,1870,1878,1885,1892,1900,1907,1914,1922,1929,1936,1943,1948,1955,1962,1968,1975,1983,1989,1996,2004,2013,2022,2028,2036,2042,2050,2055,2062,2067,2074,2081,2087,2093,2101,2107,2114,2121,2125,2131,2137,2142,2149,2153,2159,2164,2169,2174,2180,2187,2195,2201,2206,2212,2217,2222,2227,2232,2239,2246,2253,2259,2267,2271,2279,2287,2294,2302,2310,2316,2322,2328,2335,2342,2350,2358,2364,2369,2376,2380,2387,2393,2401,2407,2411,2417,2423,2426,2431,2436,2441,2445,2450,2454,2458,2463,2469,2475,2481,2487,2494,2502,2508,2515,2523,2529,2536,2542,2548,2555,2561,2566,2571,2576,2582,2587,2594,2601,2607,2613,2619,2625,2632,2639],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":17,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",4.99,5.105,-0.27,-5.37,69354.325345,538,4.8729,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",5.2,5.2799,4.9221,5.03,-0.08,-1.57,75656.295682,732,5.0564,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":146,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",5.26,5.325,5.1,5.11,-3.58,81269.094112,712,5.1496,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",5.48,5.5992,5.2072,5.3,-0.12,-2.21,61600.6515,576,5.3269,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",5.5,5.54,5.3506,5.42,-0.105,-1.9,49816.903888,649,5.4735,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",5.61,5.788,5.28,5.525,-0.115,-2.04,140460.290164,1299,5.5243,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",4.61,5.7477,5.64,1.13,25.06,261230.81936,2261,5.2248,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",5,4.25,4.51,-0.52,-10.34,260586.301562,1732,4.5232,{"date":270,"open":271,"high":272,"low":273,"close":200,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",5.36,5.4268,4.96,-0.33,-6.16,161999.547334,990,5.1033,{"date":280,"open":281,"high":282,"low":283,"close":271,"change":52,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",5.24,5.49,5.12,1.9,81029.579093,698,5.3347,{"date":289,"open":290,"high":291,"low":292,"close":208,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",5.52,5.7592,5.21,-0.14,-2.59,224716.311716,1619,5.5178,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",5.035,5.6105,4.95,5.4,0.24,4.65,198951.425525,1436,5.3774,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",5.25,5.3995,4.93,5.16,0.06,1.18,162443.559837,1260,5.1372,{"date":321,"open":322,"high":303,"low":323,"close":210,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",4.62,4.5518,0.5,10.87,416499.733677,2891,5.0585,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",4.39,4.7,4.35,4.6,0.37,8.75,150073.183918,1227,4.4963,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":146,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",4.38,4.7383,4.2002,4.23,-4.3,94859.073837,1092,4.4118,{"date":351,"open":263,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",4.7982,4.332,4.42,-0.15,-3.28,166104.045008,1267,4.5299,{"date":361,"open":273,"high":273,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",4.56,4.57,-0.34,-6.92,152639.110409,1143,4.7355,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",4.54,5.15,4.501,4.91,0.34,7.44,348565.455383,2692,4.9278,{"date":381,"open":382,"high":383,"low":384,"close":363,"change":20,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",4.49,4.8,4.48,0.22,200171.536809,1410,4.6352,{"date":390,"open":391,"high":392,"low":354,"close":362,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",4.67,4.7234,-0.11,-2.36,254833.45752,1648,4.564,{"date":399,"open":400,"high":401,"low":402,"close":391,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",4.4,5.09,4.3,0.75,19.13,1541810.275032,12118,4.6808,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",3.53,4.035,3.46,3.92,0.4,11.36,663379.820913,4097,3.8273,{"date":420,"open":88,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",3.765,3.45,3.52,-0.23,-6.13,139466.67867,1389,3.5825,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",3.73,3.8999,3.72,3.75,0.02,0.54,160143.491291,1219,3.8207,{"date":441,"open":434,"high":442,"low":443,"close":431,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",3.875,3.71,-0.17,-4.36,105417.445102,1313,3.7626,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",3.86,4.0393,3.83,3.9,0.04,1.04,160386.527108,1156,3.6833,{"date":461,"open":462,"high":463,"low":462,"close":451,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",3.81,4.1351,0.05,1.31,204586.255259,1337,3.961,{"date":470,"open":471,"high":472,"low":473,"close":462,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",3.88,3.99,3.7,-0.085,-2.18,193887.02306,1863,3.8631,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",3.96,4.1299,3.785,3.895,-0.065,-1.64,258077.638298,1860,3.9689,{"date":491,"open":492,"high":362,"low":493,"close":481,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",4.33,3.945,-0.36,-8.33,230049.25321,1859,4.0985,{"date":500,"open":501,"high":383,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",3.97,3.722,4.32,0.29,7.2,476120.178722,3727,4.2938,{"date":510,"open":511,"high":512,"low":472,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",4.28,4.4362,4.03,-0.3,-6.93,342082.535148,2888,4.2215,{"date":520,"open":521,"high":522,"low":523,"close":492,"change":21,"percent_change":210,"volume":524,"transactions":525,"vwap":268},"2026-08-20",4.07,5.1498,4.05,1699665.860571,11296,{"date":527,"open":372,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",5.17,3.82,4.12,-1.38,-25.09,1678213.538349,14573,4.5055,{"date":537,"open":538,"high":539,"low":540,"close":229,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",6.22,7.37,3.95,2.48,82.12,49117464.120702,471290,5.2768,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":403,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",3.065,3.47,2.75,3.02,33.04,21224402.281867,213655,3.3109,{"date":557,"open":558,"high":559,"low":26,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",3.1,3.3266,2.27,-1.09,-32.44,423411.190775,5293,3.1666,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",3.645,3.31,3.36,-0.02,-0.59,29515.541382,382,3.4061,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",3.19,3.5,3.09,3.38,0.3182,10.39,54949.101067,546,3.3592,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",2.98,3.205,3.0618,0.0218,0.72,14151.429657,259,3.1043,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",2.93,3.0786,3.04,0.15,5.19,13616.175233,359,2.9936,{"date":608,"open":550,"high":609,"low":550,"close":610,"change":168,"percent_change":492,"volume":611,"transactions":612,"vwap":613},"2026-08-07",2.95,2.89,31533.8007,270,2.8,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",2.66,2.82,2.6549,2.77,0.16,6.13,6176.76261,152,2.7165,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":201,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",2.805,2.825,2.56,2.61,-2.97,11910.042139,401,2.6716,{"date":636,"open":637,"high":613,"low":637,"close":638,"change":639,"percent_change":475,"volume":640,"transactions":204,"vwap":641},"2026-08-04",2.62,2.69,-0.06,16086.9674,2.7029,{"date":643,"open":644,"high":645,"low":644,"close":550,"change":646,"percent_change":581,"volume":647,"transactions":648,"vwap":649},"2026-08-03",2.64,2.765,0.09,14855.641066,296,2.6781,{"date":651,"open":550,"high":652,"low":644,"close":616,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",2.7568,-0.09,-3.27,15515.5924,246,2.7014,{"date":659,"open":550,"high":660,"low":661,"close":550,"change":662,"percent_change":494,"volume":663,"transactions":664,"vwap":665},"2026-07-30",2.83,2.7,-0.01,3115.134066,186,2.7668,{"date":667,"open":613,"high":660,"low":550,"close":668,"change":571,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",2.76,-0.72,6715.9674,156,2.7488,{"date":674,"open":675,"high":660,"low":675,"close":676,"change":662,"percent_change":494,"volume":677,"transactions":678,"vwap":679},"2026-07-28",2.735,2.78,10809.847907,169,2.775,{"date":681,"open":682,"high":609,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",2.73,2.79,0.13,4.89,10407.173532,190,2.8304,{"date":690,"open":683,"high":691,"low":616,"close":616,"change":173,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",2.799,-1.12,9817.736977,283,2.7136,{"date":697,"open":660,"high":698,"low":699,"close":638,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",2.895,2.6401,-0.1601,-5.62,8044.2794,268,2.7415,{"date":706,"open":707,"high":708,"low":660,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",2.87,2.92,2.8501,-0.0199,-0.69,15297.813951,380,2.8735,{"date":716,"open":717,"high":718,"low":717,"close":707,"change":620,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",2.7834,2.96,5.9,6515.279255,280,2.8775,{"date":724,"open":725,"high":551,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",2.9,2.71,-0.285,-9.52,51901.914305,738,2.9667,{"date":733,"open":676,"high":601,"low":616,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",2.995,0.155,5.46,30100,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",2.955,3.01,2.84,-0.1,-3.4,5600,{"date":747,"open":748,"high":609,"low":748,"close":749,"change":464,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-15",2.851,2.94,1.73,9700,{"date":753,"open":754,"high":755,"low":754,"close":610,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":610},"2026-07-14",2.81,2.966,0.03,1.05,11600,{"date":760,"open":707,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",3.106,2.655,2.86,-0.055,-1.89,13600,{"date":768,"open":718,"high":769,"low":725,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",3.11,2.915,-0.095,-3.16,18900,{"date":775,"open":708,"high":776,"low":708,"close":741,"change":684,"percent_change":263,"volume":777,"transactions":9,"vwap":741},"2026-07-09",3.05,14000,{"date":779,"open":589,"high":589,"low":676,"close":780,"change":67,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-08",2.88,-1.71,42600,{"date":784,"open":785,"high":785,"low":708,"close":599,"change":743,"percent_change":786,"volume":787,"transactions":9,"vwap":599},"2026-07-07",3.03,-3.3,8400,{"date":789,"open":769,"high":790,"low":741,"close":785,"change":653,"percent_change":791,"volume":792,"transactions":9,"vwap":785},"2026-07-06",3.13,-2.88,16400,{"date":794,"open":790,"high":790,"low":741,"close":795,"change":571,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-02",3.12,-0.64,12900,{"date":799,"open":800,"high":578,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",3,3.14,0.17,5.72,5800,{"date":806,"open":790,"high":790,"low":609,"close":127,"change":201,"percent_change":807,"volume":808,"transactions":9,"vwap":127},"2026-06-30",-2.62,28500,{"date":810,"open":578,"high":811,"low":601,"close":776,"change":571,"percent_change":812,"volume":813,"transactions":9,"vwap":776},"2026-06-29",3.23,-0.65,27400,{"date":815,"open":580,"high":811,"low":601,"close":816,"change":662,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",3.07,-0.32,26000,{"date":820,"open":741,"high":821,"low":741,"close":822,"change":571,"percent_change":812,"volume":823,"transactions":9,"vwap":822},"2026-06-25",3.15,3.08,15500,{"date":825,"open":790,"high":826,"low":827,"close":558,"change":67,"percent_change":828,"volume":829,"transactions":9,"vwap":558},"2026-06-24",3.242,3.075,-1.59,12200,{"date":831,"open":599,"high":832,"low":599,"close":821,"change":620,"percent_change":833,"volume":834,"transactions":9,"vwap":821},"2026-06-23",3.28,5.35,25700,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",3.18,3.22,2.99,-0.22,-6.85,34600,{"date":844,"open":845,"high":838,"low":801,"close":846,"change":315,"percent_change":284,"volume":847,"transactions":9,"vwap":846},"2026-06-18",3.175,3.21,31600,{"date":849,"open":580,"high":811,"low":785,"close":821,"change":455,"percent_change":850,"volume":851,"transactions":9,"vwap":821},"2026-06-17",1.29,29600,{"date":853,"open":578,"high":854,"low":769,"close":769,"change":653,"percent_change":95,"volume":855,"transactions":9,"vwap":769},"2026-06-16",3.37,36000,{"date":857,"open":821,"high":858,"low":821,"close":859,"change":20,"percent_change":117,"volume":860,"transactions":9,"vwap":859},"2026-06-15",3.43,3.2,30700,{"date":862,"open":863,"high":864,"low":865,"close":578,"change":393,"percent_change":866,"volume":867,"transactions":9,"vwap":578},"2026-06-12",3.27,3.4,3.16,-3.33,21700,{"date":869,"open":569,"high":870,"low":795,"close":871,"change":20,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-11",3.35,3.3,0.3,38900,{"date":875,"open":876,"high":877,"low":558,"close":878,"change":168,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-10",3.145,3.422,3.29,3.79,48200,{"date":882,"open":846,"high":883,"low":822,"close":884,"change":201,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-09",3.277,3.17,-2.46,68500,{"date":888,"open":569,"high":889,"low":859,"close":890,"change":201,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-08",3.42,3.25,-2.4,237000,{"date":894,"open":864,"high":864,"low":776,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",3.33,-0.07,-2.06,57300,{"date":900,"open":901,"high":901,"low":838,"close":864,"change":20,"percent_change":504,"volume":902,"transactions":9,"vwap":864},"2026-06-04",3.48,29900,{"date":904,"open":905,"high":905,"low":863,"close":906,"change":444,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",3.55,3.39,-4.78,80100,{"date":910,"open":451,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",3.861,3.425,3.56,-0.35,-8.95,64600,{"date":918,"open":919,"high":920,"low":422,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",3.49,4.11,3.91,0.46,13.33,114500,{"date":926,"open":579,"high":927,"low":928,"close":422,"change":455,"percent_change":929,"volume":930,"transactions":9,"vwap":422},"2026-05-29",3.66,3.211,1.17,66600,{"date":932,"open":933,"high":934,"low":570,"close":935,"change":936,"percent_change":495,"volume":937,"transactions":9,"vwap":935},"2026-05-28",3.69,3.693,3.41,-0.31,90900,{"date":939,"open":940,"high":941,"low":942,"close":433,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":433},"2026-05-27",4.13,4.18,3.65,-0.45,-10.79,107500,{"date":947,"open":362,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",4.73,4.02,4.17,-0.24,-5.44,100300,{"date":955,"open":956,"high":956,"low":400,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-22",5.08,4.41,-0.56,-11.27,152800,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",5.23,5.437,4.97,-0.62,-11.09,106500,{"date":970,"open":528,"high":971,"low":383,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",5.95,5.59,0.08,1.45,108500,{"date":977,"open":334,"high":978,"low":334,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",6,5.51,0.38,7.41,308500,{"date":984,"open":188,"high":281,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",4.21,5.13,-0.91,-15.07,688600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",6.66,7.07,5.41,6.04,1.97,48.4,45591700,{"date":1000,"open":1001,"high":1002,"low":471,"close":521,"change":168,"percent_change":601,"volume":1003,"transactions":9,"vwap":521},"2026-05-14",4.01,4.204,10000,{"date":1005,"open":1006,"high":1006,"low":471,"close":540,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":540},"2026-05-13",4.2,-0.2,-4.82,17500,{"date":1011,"open":1012,"high":985,"low":1012,"close":1013,"change":435,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-12",4.06,4.15,0.48,2900,{"date":1017,"open":1018,"high":1019,"low":523,"close":940,"change":743,"percent_change":394,"volume":1020,"transactions":9,"vwap":940},"2026-05-11",4.24,4.27,10100,{"date":1022,"open":1023,"high":345,"low":1024,"close":345,"change":455,"percent_change":1025,"volume":1026,"transactions":9,"vwap":345},"2026-05-08",4.0050001,4,0.95,13700,{"date":1028,"open":523,"high":1029,"low":1001,"close":1029,"change":1030,"percent_change":412,"volume":745,"transactions":9,"vwap":1029},"2026-05-07",4.19,0.14,{"date":1032,"open":1033,"high":345,"low":1034,"close":523,"change":1035,"percent_change":168,"volume":1036,"transactions":9,"vwap":523},"2026-05-06",3.87,3.77,0.005,16000,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",3.816,4.045,0.035,0.87,1300,{"date":1045,"open":1046,"high":941,"low":1046,"close":1001,"change":973,"percent_change":1047,"volume":1015,"transactions":9,"vwap":1001},"2026-05-04",3.835,2.04,{"date":1049,"open":921,"high":1050,"low":1051,"close":1050,"change":684,"percent_change":889,"volume":745,"transactions":9,"vwap":1050},"2026-05-01",3.93,3.78,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":455,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-30",3.6,3.98,3.8,1.06,24200,{"date":1060,"open":1033,"high":1055,"low":1061,"close":88,"change":743,"percent_change":294,"volume":1062,"transactions":9,"vwap":88},"2026-04-29",3.68,21100,{"date":1064,"open":431,"high":1024,"low":927,"close":451,"change":756,"percent_change":1065,"volume":1066,"transactions":9,"vwap":451},"2026-04-28",0.78,8100,{"date":1068,"open":462,"high":1024,"low":913,"close":453,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":453},"2026-04-27",0.07,1.86,25600,{"date":1073,"open":1074,"high":462,"low":1054,"close":88,"change":67,"percent_change":1075,"volume":1076,"transactions":9,"vwap":88},"2026-04-24",3.74,-1.31,9000,{"date":1078,"open":1013,"high":1018,"low":88,"close":462,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":462},"2026-04-23",-0.26,-6.39,26600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":521,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":521},"2026-04-22",4.09,4.305,4.04,-0.125,-2.98,8000,{"date":1091,"open":354,"high":371,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-21",4.195,-0.215,-4.88,13200,{"date":1097,"open":333,"high":28,"low":985,"close":957,"change":602,"percent_change":423,"volume":1098,"transactions":9,"vwap":957},"2026-04-20",14700,{"date":1100,"open":1101,"high":1102,"low":1024,"close":1103,"change":1104,"percent_change":1105,"volume":829,"transactions":9,"vwap":1103},"2026-04-17",4.075,4.29,4.26,0.26,6.5,{"date":1107,"open":481,"high":1029,"low":481,"close":1024,"change":393,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1024},"2026-04-16",-2.68,5200,{"date":1111,"open":1112,"high":1018,"low":443,"close":920,"change":1069,"percent_change":750,"volume":1113,"transactions":9,"vwap":920},"2026-04-15",3.89,17900,{"date":1115,"open":1112,"high":1084,"low":529,"close":1086,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1086},"2026-04-14",0.27,7.16,54300,{"date":1120,"open":1121,"high":1050,"low":443,"close":1034,"change":973,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1034},"2026-04-13",3.795,2.17,8200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":933,"change":1128,"percent_change":1128,"volume":1129,"transactions":9,"vwap":933},"2026-04-10",3.845,3.62,0,7600,{"date":1131,"open":1132,"high":1133,"low":1054,"close":933,"change":896,"percent_change":1134,"volume":1135,"transactions":9,"vwap":933},"2026-04-09",3.808,3.863,-1.86,26900,{"date":1137,"open":1138,"high":1139,"low":579,"close":88,"change":117,"percent_change":1140,"volume":1095,"transactions":9,"vwap":88},"2026-04-08",3.63,3.84,8.99,{"date":1142,"open":1061,"high":1061,"low":889,"close":422,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":422},"2026-04-07",-0.21,-5.74,2100,{"date":1147,"open":858,"high":927,"low":858,"close":927,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":927},"2026-04-06",0.2,5.78,5400,{"date":1152,"open":942,"high":942,"low":889,"close":412,"change":455,"percent_change":929,"volume":1153,"transactions":9,"vwap":412},"2026-04-02",5700,{"date":1155,"open":1054,"high":1156,"low":889,"close":889,"change":1157,"percent_change":1158,"volume":823,"transactions":9,"vwap":889},"2026-04-01",3.695,-0.28,-7.57,{"date":1160,"open":1161,"high":1162,"low":569,"close":473,"change":1163,"percent_change":708,"volume":1164,"transactions":9,"vwap":473},"2026-03-31",3.59,3.831,0.105,21400,{"date":1166,"open":838,"high":1167,"low":838,"close":1168,"change":233,"percent_change":1169,"volume":1081,"transactions":9,"vwap":1168},"2026-03-30",3.709,3.595,-2.84,{"date":1171,"open":511,"high":1172,"low":579,"close":473,"change":38,"percent_change":959,"volume":1173,"transactions":9,"vwap":473},"2026-03-27",4.346,46000,{"date":1175,"open":1024,"high":1176,"low":1024,"close":950,"change":1116,"percent_change":1177,"volume":1178,"transactions":9,"vwap":950},"2026-03-26",4.233,6.92,7800,{"date":1180,"open":1181,"high":948,"low":1182,"close":454,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":454},"2026-03-25",4.465,3.876,-0.49,-11.16,24900,{"date":1187,"open":1188,"high":1189,"low":1001,"close":331,"change":455,"percent_change":1190,"volume":1191,"transactions":9,"vwap":331},"2026-03-24",4.22,4.517,0.92,28700,{"date":1193,"open":1194,"high":302,"low":1085,"close":333,"change":914,"percent_change":1195,"volume":1164,"transactions":9,"vwap":333},"2026-03-23",4.945,-7.45,{"date":1197,"open":1198,"high":1199,"low":1200,"close":332,"change":435,"percent_change":1201,"volume":1058,"transactions":9,"vwap":332},"2026-03-20",4.53,4.79,4.235,0.43,{"date":1203,"open":1204,"high":302,"low":400,"close":1205,"change":1206,"percent_change":915,"volume":1207,"transactions":9,"vwap":1205},"2026-03-19",4.92,4.68,-0.46,32300,{"date":1209,"open":283,"high":1210,"low":1018,"close":1211,"change":435,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-18",5.245,5.14,0.39,56700,{"date":1215,"open":263,"high":292,"low":503,"close":283,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":283},"2026-03-17",0.67,15.06,41600,{"date":1220,"open":1221,"high":1222,"low":523,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-16",4.16,4.47,4.45,0.45,11.25,10800,{"date":1228,"open":503,"high":503,"low":413,"close":1024,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1024},"2026-03-13",-0.365,-8.36,10200,{"date":1233,"open":28,"high":1234,"low":1006,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-12",4.52,4.365,-0.155,-3.43,16700,{"date":1240,"open":1241,"high":1241,"low":28,"close":1234,"change":293,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1234},"2026-03-11",4.88,-3,11000,{"date":1245,"open":1246,"high":1247,"low":1222,"close":1248,"change":1148,"percent_change":384,"volume":1249,"transactions":9,"vwap":1248},"2026-03-10",4.59,4.71,4.66,11100,{"date":1251,"open":1252,"high":1253,"low":501,"close":1253,"change":684,"percent_change":800,"volume":1254,"transactions":9,"vwap":1253},"2026-03-09",4.103,4.46,8900,{"date":1256,"open":1246,"high":334,"low":1019,"close":492,"change":914,"percent_change":1257,"volume":1003,"transactions":9,"vwap":492},"2026-03-06",-7.48,{"date":1259,"open":1084,"high":1205,"low":1001,"close":1205,"change":1260,"percent_change":72,"volume":1261,"transactions":9,"vwap":1205},"2026-03-05",0.625,22400,{"date":1263,"open":501,"high":1264,"low":1265,"close":1266,"change":1163,"percent_change":616,"volume":1249,"transactions":9,"vwap":1266},"2026-03-04",4.1,3.85,4.055,{"date":1268,"open":1269,"high":1269,"low":454,"close":540,"change":201,"percent_change":1270,"volume":1098,"transactions":9,"vwap":540},"2026-03-03",4.085,-1.99,{"date":1272,"open":1024,"high":1273,"low":540,"close":513,"change":315,"percent_change":1274,"volume":1275,"transactions":9,"vwap":513},"2026-03-02",4.383,1.51,60400,{"date":1277,"open":473,"high":1006,"low":1278,"close":501,"change":335,"percent_change":1279,"volume":1280,"transactions":9,"vwap":501},"2026-02-27",3.67,10.28,42500,{"date":1282,"open":933,"high":88,"low":1283,"close":1054,"change":173,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1054},"2026-02-26",3.58,-0.83,18000,{"date":1287,"open":906,"high":451,"low":1288,"close":1138,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1138},"2026-02-25",3.335,0.275,8.2,72200,{"date":1293,"open":889,"high":942,"low":1294,"close":1295,"change":764,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-24",3.316,3.355,-1.61,24600,{"date":1299,"open":1300,"high":1301,"low":890,"close":935,"change":1007,"percent_change":1302,"volume":1303,"transactions":9,"vwap":935},"2026-02-23",3.54,3.61,-5.54,24500,{"date":1305,"open":1306,"high":1266,"low":423,"close":1301,"change":1307,"percent_change":1308,"volume":1081,"transactions":9,"vwap":1301},"2026-02-20",3.94,-0.4,-9.98,{"date":1310,"open":513,"high":1012,"low":1306,"close":1001,"change":1128,"percent_change":1128,"volume":1311,"transactions":9,"vwap":1001},"2026-02-19",7900,{"date":1313,"open":1314,"high":985,"low":501,"close":1001,"change":662,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1001},"2026-02-18",4.08,-0.25,15400,{"date":1318,"open":511,"high":1319,"low":1001,"close":949,"change":936,"percent_change":1320,"volume":1321,"transactions":9,"vwap":949},"2026-02-17",4.44,-7.16,15100,{"date":1323,"open":1264,"high":1324,"low":1264,"close":492,"change":385,"percent_change":833,"volume":1325,"transactions":9,"vwap":492},"2026-02-13",4.404,17000,{"date":1327,"open":1029,"high":1328,"low":1264,"close":920,"change":571,"percent_change":1329,"volume":1330,"transactions":9,"vwap":920},"2026-02-12",4.352,-0.48,8700,{"date":1332,"open":382,"high":362,"low":949,"close":940,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":940},"2026-02-11",-0.37,-8.22,27500,{"date":1337,"open":1222,"high":1338,"low":1222,"close":28,"change":896,"percent_change":1339,"volume":1340,"transactions":9,"vwap":28},"2026-02-10",4.583,-1.53,10500,{"date":1342,"open":1343,"high":1344,"low":400,"close":363,"change":435,"percent_change":1345,"volume":1346,"transactions":9,"vwap":363},"2026-02-09",4.64,4.78,0.44,18100,{"date":1348,"open":920,"high":1246,"low":920,"close":1349,"change":980,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-06",4.55,9.11,61600,{"date":1353,"open":1198,"high":362,"low":523,"close":950,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":950},"2026-02-05",-0.63,-13.12,65800,{"date":1358,"open":208,"high":1359,"low":391,"close":383,"change":274,"percent_change":1360,"volume":1361,"transactions":9,"vwap":383},"2026-02-04",5.539,-6.43,55300,{"date":1363,"open":1364,"high":1364,"low":685,"close":986,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":986},"2026-02-03",5.65,-0.44,-7.9,49300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":802,"percent_change":821,"volume":1374,"transactions":9,"vwap":1373},"2026-02-02",5.32,5.73,5.22,5.57,25900,{"date":1376,"open":1377,"high":1377,"low":303,"close":303,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":303},"2026-01-30",5.99,-0.79,-12.76,39000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-29",6.74,6.765,5.84,6.19,-0.55,-8.16,74100,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1383,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1383},"2026-01-28",6.11,6.94,0.55,8.89,164200,{"date":1398,"open":1399,"high":1400,"low":242,"close":1386,"change":1128,"percent_change":1128,"volume":1401,"transactions":9,"vwap":1386},"2026-01-27",5.83,6.31,81000,{"date":1403,"open":1385,"high":1404,"low":1399,"close":1386,"change":504,"percent_change":1204,"volume":1405,"transactions":9,"vwap":1386},"2026-01-26",6.6,209100,{"date":1407,"open":1408,"high":1409,"low":1248,"close":719,"change":1206,"percent_change":1410,"volume":1411,"transactions":9,"vwap":719},"2026-01-23",7.98,9,-7.23,5977900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-22",6.336,6.648,6.12,6.36,0.288,4.74,58250,{"date":1422,"open":505,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-21",7.548,5.748,6.072,-2.736,-31.06,208858,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-20",8.328,9.12,7.92,8.808,0.408,4.86,33742,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-16",8.52,8.76,7.932,8.4,-0.228,-2.64,14583,{"date":1448,"open":1449,"high":1450,"low":1443,"close":1451,"change":1452,"percent_change":1284,"volume":1453,"transactions":9,"vwap":1451},"2026-01-15",8.652,8.82,8.628,-0.072,18733,{"date":1455,"open":1456,"high":1457,"low":1433,"close":1458,"change":1459,"percent_change":949,"volume":1460,"transactions":9,"vwap":1458},"2026-01-14",8.412,8.736,8.7,0.336,26875,{"date":1462,"open":1463,"high":1443,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-13",8.16,7.68,8.364,0.204,2.5,11208,{"date":1470,"open":1463,"high":1463,"low":376,"close":1463,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2026-01-12",0.168,2.1,9242,{"date":1475,"open":1476,"high":1451,"low":1464,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-09",8.052,7.992,-0.252,-3.06,16092,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1484},"2026-01-08",8.148,8.244,7.572,0.888,12.07,37992,{"date":1490,"open":1463,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-07",8.28,7.32,7.356,-0.804,-9.85,28650,{"date":1498,"open":1499,"high":1500,"low":1464,"close":1463,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1463},"2026-01-06",8.88,9.6,-0.396,-4.63,70108,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-05",8.388,8.904,8.172,8.556,0.468,5.79,10642,{"date":1514,"open":1515,"high":1516,"low":505,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-02",7.38,8.46,8.088,0.756,10.31,21792,{"date":1522,"open":1523,"high":1485,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-31",7.02,6.732,7.332,0.576,8.53,21658,{"date":1530,"open":1531,"high":505,"low":1531,"close":1532,"change":1128,"percent_change":1128,"volume":1533,"transactions":9,"vwap":1532},"2025-12-30",6.372,6.756,16675,{"date":1535,"open":505,"high":1536,"low":1537,"close":1532,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1532},"2025-12-29",7.428,6.492,-0.504,-6.94,16917,{"date":1542,"open":1543,"high":1544,"low":505,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-26",7.56,7.704,7.26,-0.288,-3.82,6925,{"date":1550,"open":1551,"high":1423,"low":1552,"close":1423,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1423},"2025-12-24",7.08,6.852,0.624,9.01,19042,{"date":1557,"open":1558,"high":1559,"low":1404,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-23",6.84,7.176,6.924,0.048,0.7,17400,{"date":1565,"open":505,"high":1566,"low":1558,"close":1567,"change":1568,"percent_change":791,"volume":1569,"transactions":9,"vwap":1567},"2025-12-22",7.416,6.876,-0.204,9558,{"date":1571,"open":1572,"high":1443,"low":1573,"close":1551,"change":1574,"percent_change":915,"volume":1575,"transactions":9,"vwap":1551},"2025-12-19",8.208,6.972,-0.696,34500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-18",8.58,8.976,7.62,7.776,-0.336,-4.14,49308,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":531,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-17",9.228,9.276,8.1,8.112,-14.54,38375,{"date":1594,"open":1595,"high":1596,"low":1409,"close":1597,"change":1598,"percent_change":240,"volume":1599,"transactions":9,"vwap":1597},"2025-12-16",9.348,9.72,9.492,0.504,28983,{"date":1601,"open":1602,"high":1603,"low":1441,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-15",9.612,9.78,8.988,-0.864,-8.77,12975,{"date":1609,"open":1610,"high":1610,"low":1596,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-12",10.176,9.852,-0.324,-3.18,6483,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1610,"change":1619,"percent_change":304,"volume":1620,"transactions":9,"vwap":1610},"2025-12-11",9.84,10.704,0.024,6742,{"date":1622,"open":1623,"high":1623,"low":1500,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-10",12.12,10.152,-2.088,-17.06,77275,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":539,"volume":1635,"transactions":9,"vwap":1633},"2025-12-09",11.4,12.48,11.016,12.24,0.84,68392,{"date":1637,"open":1638,"high":1630,"low":1639,"close":1630,"change":1640,"percent_change":453,"volume":1641,"transactions":9,"vwap":1630},"2025-12-08",11.256,10.752,0.42,10750,{"date":1643,"open":1630,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-05",11.904,10.98,-0.948,-7.95,12467,{"date":1650,"open":1651,"high":1623,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-04",10.62,10.272,11.928,1.548,14.91,18950,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":951,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-03",10.488,10.8,10.188,10.38,-2.26,13325,{"date":1666,"open":1667,"high":1667,"low":1651,"close":1651,"change":1574,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1651},"2025-12-02",11.664,-6.15,17475,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1138,"volume":1676,"transactions":9,"vwap":1674},"2025-12-01",10.74,12,11.316,0.396,19858,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-28",10.116,11.04,10.92,1.008,10.17,6958,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":581,"volume":1692,"transactions":9,"vwap":1690},"2025-11-26",9.648,10.56,9.24,9.912,0.324,30500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":222,"volume":1700,"transactions":9,"vwap":1698},"2025-11-25",9.672,10.08,9.432,9.588,-0.012,18075,{"date":1702,"open":1690,"high":1703,"low":1704,"close":1500,"change":1705,"percent_change":1094,"volume":1706,"transactions":9,"vwap":1500},"2025-11-24",10.2,9.384,-0.492,21133,{"date":1708,"open":1660,"high":1660,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-21",9.564,10.092,-0.612,-5.72,33358,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1618,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1618},"2025-11-20",11.544,10.32,-0.636,-5.61,47033,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1592,"transactions":9,"vwap":1726},"2025-11-19",12.6,12.72,10.776,11.34,-1.5,-11.68,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":245,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-18",14.16,14.244,11.28,12.84,-13.71,96383,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-17",13.8,15.6,14.88,1.56,11.71,94658,{"date":1746,"open":1731,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-14",14.4,12.96,13.32,-1.32,-9.02,20617,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-13",16.08,13.44,14.64,-1.56,-9.63,28925,{"date":1762,"open":1747,"high":1763,"low":1747,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-12",17.4,16.2,1.8,12.5,46408,{"date":1769,"open":1731,"high":1770,"low":1756,"close":1747,"change":1771,"percent_change":629,"volume":1772,"transactions":9,"vwap":1747},"2025-11-11",14.76,0.36,19917,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":222,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-10",15.12,16.44,13.92,14.04,-0.85,41217,{"date":1782,"open":1783,"high":1784,"low":1723,"close":1731,"change":168,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1731},"2025-11-07",13.68,14.28,0.85,16617,{"date":1788,"open":1757,"high":1757,"low":1789,"close":1778,"change":1128,"percent_change":1128,"volume":1790,"transactions":9,"vwap":1778},"2025-11-06",13.56,12992,{"date":1792,"open":1784,"high":1757,"low":1783,"close":1778,"change":1128,"percent_change":1128,"volume":1793,"transactions":9,"vwap":1778},"2025-11-05",30133,{"date":1795,"open":1796,"high":1797,"low":1739,"close":1778,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1778},"2025-11-04",15.24,15.264,-1.68,-10.69,34167,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-03",17.46,17.52,15,15.72,-1.92,-10.88,30475,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":304,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-31",18.12,18.6,17.040001,17.64,1.38,36842,{"date":1819,"open":1820,"high":1821,"low":1755,"close":1763,"change":1634,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1763},"2025-10-30",16.56,18.24,5.07,44083,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1820,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1820},"2025-10-29",17.88,16.14,-0.96,-5.48,37050,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1804,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1804},"2025-10-28",21.72,16.38,-4.68,-21.08,78392,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-27",23.16,24.36,20.4,22.2,-3.48,-13.55,117150,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":593,"percent_change":780,"volume":1853,"transactions":9,"vwap":1852},"2025-10-24",25.8,26.76,25.32,25.68,1103883,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-23",26.4,26.868,24,24.96,-6.24,-20,50450,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1242,"percent_change":1606,"volume":1869,"transactions":9,"vwap":1868},"2025-10-22",33.84,34.932,30.12,31.2,295167,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-21",40.68,33,34.2,-7.32,-17.63,19417,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":780,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-20",38.64,42.24,41.52,7.45,15592,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1880,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1880},"2025-10-17",42.48,38.34,-3.96,-9.3,13783,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-16",46.8,47.4,42.6,-4.2,-8.97,17767,{"date":1901,"open":1895,"high":1902,"low":1903,"close":1894,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1894},"2025-10-15",48.72,45,-2.16,-4.41,15908,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":372,"volume":1664,"transactions":9,"vwap":1912},"2025-10-14",44.76,49.848,44.4,48.96,2.4,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1889,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-13",47.76,50.52,45.24,46.56,-7.84,32717,{"date":1923,"open":1924,"high":25,"low":1925,"close":1917,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1917},"2025-10-10",58.080002,47.16,7.8,18.26,1990958,{"date":1930,"open":1931,"high":1932,"low":1896,"close":1933,"change":1828,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-09",43.68,45.6,42.72,-2.2,8642,{"date":1937,"open":1938,"high":1939,"low":1931,"close":1931,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1931},"2025-10-08",44.88,45.72,-1.2,-2.67,7083,{"date":1944,"open":1903,"high":1945,"low":1946,"close":1938,"change":222,"percent_change":190,"volume":1947,"transactions":9,"vwap":1938},"2025-10-07",46.956,43.44,6967,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1903,"change":1750,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1903},"2025-10-06",45.36,46.464,42.12,-2.85,19742,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1329,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-03",48.84,52.8,46.32,-1.03,17725,{"date":1963,"open":1964,"high":1965,"low":1931,"close":1894,"change":1897,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1894},"2025-10-02",50.4,50.76,-8.24,25683,{"date":1969,"open":1970,"high":1971,"low":1965,"close":1972,"change":791,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-01",55.32,56.34,51,-5.35,10875,{"date":1976,"open":1977,"high":1978,"low":1958,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-30",64.92,65.4,53.88,-11.04,-17.01,23225,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1977,"change":1416,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1977},"2025-09-29",58.8,71.88,10.41,32925,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1985,"change":1844,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1985},"2025-09-26",63.48,67.44,56.628,-5.59,32683,{"date":1997,"open":1998,"high":1999,"low":1985,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-25",92.16,92.4,62.28,-27.36,-30.52,62208,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-24",94.8,95.4,84.12,89.64,-12.48,-12.22,92758,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-23",92.64,137.16,90,102.12,62.76,159.45,5623708,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":1128,"percent_change":1128,"volume":2027,"transactions":9,"vwap":2026},"2025-09-22",40.56,38.4,39.36,853067,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2026,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2026},"2025-09-19",43.2,43.38,39.24,-4.56,-10.38,5108,{"date":2037,"open":1916,"high":1972,"low":2038,"close":2039,"change":2033,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-18",37.44,43.92,-9.41,47625,{"date":2043,"open":2044,"high":1917,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-17",38.88,37.8,48.48,9.96,25.86,26725,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":1742,"percent_change":1188,"volume":2054,"transactions":9,"vwap":2053},"2025-09-16",36.96,38.52,1500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2052,"change":1771,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2052},"2025-09-15",36.6,39,35.4,0.98,5092,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2057,"change":951,"percent_change":812,"volume":1015,"transactions":9,"vwap":2057},"2025-09-12",37.080002,37.32,34.68,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":1404,"volume":2073,"transactions":9,"vwap":2071},"2025-09-11",34.92,37.2,36.84,2.28,2142,{"date":2075,"open":2076,"high":2076,"low":1873,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-10",37.56,34.56,-2.28,-6.19,6150,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2071,"change":1634,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2071},"2025-09-09",35.64,38.904,2.33,4775,{"date":2088,"open":2066,"high":2089,"low":2066,"close":2090,"change":2091,"percent_change":462,"volume":2092,"transactions":9,"vwap":2090},"2025-09-08",36.108,36,1.32,1625,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2066,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2066},"2025-09-05",34.8,35.040001,34.080002,0.6,1.76,2175,{"date":2102,"open":2103,"high":2084,"low":1873,"close":2097,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2097},"2025-09-04",38.16,-3.84,-10.13,8767,{"date":2108,"open":2109,"high":2110,"low":2045,"close":2111,"change":2078,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-03",40.44,41.28,37.92,-5.67,6250,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":951,"percent_change":572,"volume":2120,"transactions":9,"vwap":2119},"2025-09-02",40.8,42.84,38.76,40.2,2733,{"date":2122,"open":1933,"high":1933,"low":2109,"close":2109,"change":1798,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2109},"2025-08-29",-3.99,908,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1952,"change":168,"percent_change":504,"volume":2130,"transactions":9,"vwap":1952},"2025-08-28",41.16,42.96,40.488,1317,{"date":2132,"open":2133,"high":2134,"low":2058,"close":2134,"change":2135,"percent_change":1199,"volume":2136,"transactions":9,"vwap":2134},"2025-08-27",40.080002,42,1.92,1650,{"date":2138,"open":2139,"high":2030,"low":2133,"close":2133,"change":1758,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2133},"2025-08-26",41.040001,-3.75,2342,{"date":2143,"open":1881,"high":1896,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-25",39.864,41.64,-0.6,-1.42,2358,{"date":2150,"open":2151,"high":1933,"low":2026,"close":1881,"change":780,"percent_change":1492,"volume":2152,"transactions":9,"vwap":1881},"2025-08-22",39.6,6075,{"date":2154,"open":2151,"high":2155,"low":2156,"close":2026,"change":951,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2026},"2025-08-21",39.72,38.376,-0.61,1308,{"date":2160,"open":2119,"high":2134,"low":2161,"close":2151,"change":2146,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2151},"2025-08-20",38.28,-1.49,2183,{"date":2165,"open":2119,"high":2166,"low":2025,"close":2119,"change":593,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2119},"2025-08-19",43.080002,1.82,5325,{"date":2170,"open":2076,"high":2133,"low":2076,"close":2171,"change":2172,"percent_change":754,"volume":2173,"transactions":9,"vwap":2171},"2025-08-18",39.48,1.08,3092,{"date":2175,"open":1932,"high":1932,"low":2176,"close":2025,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2025},"2025-08-15",36.792,-10.68,-21.76,21183,{"date":2181,"open":2182,"high":2183,"low":1911,"close":2184,"change":570,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-14",46.080002,51.12,49.080002,7.35,70158,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1939,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1939},"2025-08-13",47.208,47.292,44.040001,-1.08,-2.31,5250,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1894,"change":1765,"percent_change":1024,"volume":2200,"transactions":9,"vwap":1894},"2025-08-12",47.64,47.94,43.56,5742,{"date":2202,"open":2203,"high":2204,"low":2199,"close":1903,"change":2033,"percent_change":2205,"volume":2194,"transactions":9,"vwap":1903},"2025-08-11",48.12,52.344,-9.2,{"date":2207,"open":1902,"high":2208,"low":2209,"close":2210,"change":168,"percent_change":304,"volume":2211,"transactions":9,"vwap":2210},"2025-08-08",49.8,48.24,49.56,1200,{"date":2213,"open":2214,"high":2214,"low":1916,"close":2215,"change":222,"percent_change":951,"volume":2216,"transactions":9,"vwap":2215},"2025-08-07",51.72,49.44,5183,{"date":2218,"open":2219,"high":2220,"low":2209,"close":2210,"change":1329,"percent_change":1828,"volume":2221,"transactions":9,"vwap":2210},"2025-08-06",49.92,53.16,3392,{"date":2223,"open":2224,"high":2183,"low":1957,"close":2225,"change":168,"percent_change":304,"volume":2226,"transactions":9,"vwap":2225},"2025-08-05",50.64,50.040001,2800,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2219,"change":168,"percent_change":304,"volume":2231,"transactions":9,"vwap":2219},"2025-08-04",48.6,53.4,3275,{"date":2233,"open":2234,"high":2235,"low":1957,"close":2208,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2208},"2025-08-01",50.46,52.656,-1.8,-3.49,2750,{"date":2240,"open":1964,"high":2241,"low":2229,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-31",54.18,51.6,1.2,2.38,3825,{"date":2247,"open":2248,"high":2249,"low":2208,"close":1964,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1964},"2025-07-30",57,63.24,-6.72,-11.76,17283,{"date":2254,"open":2255,"high":2256,"low":1970,"close":2257,"change":1844,"percent_change":1144,"volume":2258,"transactions":9,"vwap":2257},"2025-07-29",59.88,61.92,57.12,4083,{"date":2260,"open":2000,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-28",64.26,59.52,60.6,-0.84,-1.37,3750,{"date":2268,"open":1985,"high":2269,"low":2270,"close":25,"change":1054,"percent_change":538,"volume":787,"transactions":9,"vwap":25},"2025-07-25",61.728,58.5,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-07-24",63.6,55.68,57.84,-3.36,-5.49,4667,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-23",67.2,68.82,61.2,-5.52,-8.27,5567,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":791,"percent_change":1583,"volume":2293,"transactions":9,"vwap":2292},"2025-07-22",69.6,69.84,61.692,66.72,5317,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2289,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2289},"2025-07-21",60.24,71.64,58.44,14.52,26.36,23108,{"date":2303,"open":2304,"high":2305,"low":2215,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-18",59.16,60.36,55.080002,-6.12,-10,10342,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2283,"change":1329,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2283},"2025-07-17",63,58.92,-0.78,6267,{"date":2317,"open":2318,"high":2319,"low":2304,"close":2320,"change":2192,"percent_change":2321,"volume":2293,"transactions":9,"vwap":2320},"2025-07-16",60.12,62.52,61.68,-1.72,{"date":2323,"open":2324,"high":2325,"low":2313,"close":2019,"change":2326,"percent_change":2327,"volume":1563,"transactions":9,"vwap":2019},"2025-07-15",63.96,64.86,-3.24,-4.91,{"date":2329,"open":2330,"high":2331,"low":2312,"close":2332,"change":2104,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-14",73.2,75,66,-5.5,124975,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2290,"change":2340,"percent_change":2011,"volume":2341,"transactions":9,"vwap":2290},"2025-07-11",77.4,78.12,68.16,-9.72,7642,{"date":2343,"open":2344,"high":2345,"low":1992,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-10",69.96,81.72,79.56,9.54,13.62,17192,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1079,"volume":2357,"transactions":9,"vwap":2355},"2025-07-09",70.44,72.6,63.852,70.019997,-0.18,10092,{"date":2359,"open":2263,"high":2360,"low":2313,"close":2361,"change":1630,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-08",72,70.2,19.39,22367,{"date":2365,"open":2366,"high":25,"low":2367,"close":1985,"change":1807,"percent_change":772,"volume":2368,"transactions":9,"vwap":1985},"2025-07-07",61.32,56.52,6758,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1940,"percent_change":2375,"volume":2286,"transactions":9,"vwap":2374},"2025-07-03",60.96,65.64,60,60.72,-1.94,{"date":2377,"open":2378,"high":2372,"low":2373,"close":2256,"change":1828,"percent_change":1339,"volume":2379,"transactions":9,"vwap":2256},"2025-07-02",61.080002,8492,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":1545,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-01",55.8,66.3,62.88,13.05,33283,{"date":2388,"open":2389,"high":2257,"low":2183,"close":2390,"change":1816,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-30",52.68,55.62,2.54,13892,{"date":2394,"open":2395,"high":2396,"low":1958,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-06-27",56.76,57.336,54.24,-1.944,-3.46,4850,{"date":2402,"open":1958,"high":2275,"low":2208,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-26",56.184,3.984,7.63,14017,{"date":2408,"open":1964,"high":1958,"low":2208,"close":2409,"change":2135,"percent_change":529,"volume":2410,"transactions":9,"vwap":2409},"2025-06-25",52.2,8292,{"date":2412,"open":2413,"high":2409,"low":2229,"close":2414,"change":1904,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-24",50.16,50.28,-4.12,7167,{"date":2418,"open":2214,"high":2419,"low":2420,"close":2421,"change":2098,"percent_change":2422,"volume":2179,"transactions":9,"vwap":2421},"2025-06-23",57.48,46.92,52.44,1.16,{"date":2424,"open":2425,"high":1958,"low":1912,"close":2425,"change":1128,"percent_change":1128,"volume":1935,"transactions":9,"vwap":2425},"2025-06-20",51.84,{"date":2427,"open":2274,"high":2373,"low":2428,"close":2425,"change":2276,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2425},"2025-06-18",50.88,-6.09,28745,{"date":2432,"open":2433,"high":25,"low":2434,"close":2433,"change":1913,"percent_change":1349,"volume":2435,"transactions":9,"vwap":2433},"2025-06-17",55.2,53.28,15038,{"date":2437,"open":2438,"high":2438,"low":2219,"close":1958,"change":891,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1958},"2025-06-16",54.72,-4.35,9315,{"date":2442,"open":2443,"high":1924,"low":2433,"close":2433,"change":1807,"percent_change":2276,"volume":2444,"transactions":9,"vwap":2433},"2025-06-13",57.6,4245,{"date":2446,"open":2447,"high":2447,"low":2397,"close":2257,"change":2104,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2257},"2025-06-12",60.48,-6.3,15833,{"date":2451,"open":2373,"high":2452,"low":1924,"close":2371,"change":1128,"percent_change":1128,"volume":2453,"transactions":9,"vwap":2371},"2025-06-11",62.4,5739,{"date":2455,"open":2256,"high":2452,"low":2274,"close":2371,"change":2456,"percent_change":2193,"volume":2457,"transactions":9,"vwap":2371},"2025-06-10",-1.44,12664,{"date":2459,"open":2384,"high":2460,"low":2443,"close":2452,"change":1828,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2452},"2025-06-09",64.8,-1.52,15440,{"date":2464,"open":2465,"high":2466,"low":2371,"close":2465,"change":1329,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-06-06",63.36,63.84,-0.75,5769,{"date":2470,"open":2471,"high":2472,"low":2452,"close":2466,"change":1388,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2466},"2025-06-05",68.64,70.080002,-11.33,21246,{"date":2476,"open":2281,"high":2477,"low":2478,"close":2360,"change":1139,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2360},"2025-06-04",76.8,66.24,5.63,18880,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2339,"change":2010,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2339},"2025-06-03",80.64,59.040001,-15.48,15938,{"date":2488,"open":2489,"high":2490,"low":2289,"close":2483,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2483},"2025-06-02",86.4,104.64,-12.96,-13.85,40451,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1821,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-05-30",81.12,139.2,67.68,93.6,24.2,417353,{"date":2503,"open":2360,"high":2477,"low":2373,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-05-29",75.36,-34.56,-31.44,32015,{"date":2509,"open":2499,"high":2510,"low":2511,"close":2510,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2510},"2025-05-28",109.92,86.88,17.28,18.65,10341,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2015,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2015},"2025-05-27",88.8,94.080002,82.56,5.76,6.63,6939,{"date":2524,"open":2483,"high":2525,"low":2526,"close":2511,"change":1463,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2511},"2025-05-23",89.76,79.2,10.37,1902,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":1014,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-22",84,77.28,78.72,0.61,1319,{"date":2537,"open":2496,"high":2538,"low":2504,"close":2539,"change":2456,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-21",84.48,78.24,-1.81,1046,{"date":2543,"open":2544,"high":2489,"low":2545,"close":2546,"change":1329,"percent_change":2146,"volume":2547,"transactions":9,"vwap":2546},"2025-05-20",80.16,74.88,79.68,984,{"date":2549,"open":2550,"high":2551,"low":2532,"close":2544,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2544},"2025-05-19",83.52,88.32,-5.28,-6.18,1880,{"date":2556,"open":2526,"high":2557,"low":2504,"close":2558,"change":505,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-16",117.6,85.44,9.2,11982,{"date":2562,"open":2538,"high":2563,"low":2564,"close":2539,"change":2276,"percent_change":2415,"volume":2565,"transactions":9,"vwap":2539},"2025-05-15",84.96,73.44,1897,{"date":2567,"open":2477,"high":2558,"low":2568,"close":2569,"change":1500,"percent_change":923,"volume":2570,"transactions":9,"vwap":2569},"2025-05-14",72.96,81.6,3711,{"date":2572,"open":2496,"high":2496,"low":2573,"close":2360,"change":2250,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2360},"2025-05-13",71.52,-8.54,2029,{"date":2577,"open":2519,"high":2531,"low":2578,"close":2533,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2533},"2025-05-12",74.4,6.72,9.33,2599,{"date":2583,"open":2538,"high":2563,"low":2289,"close":2360,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2360},"2025-05-09",-84,-53.85,7117,{"date":2588,"open":2589,"high":179,"low":2590,"close":671,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":671},"2025-05-08",161.28,152.16,-10.08,-6.07,321,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2250,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-07",175.67999,156.96001,166.080002,-3.89,43,{"date":2602,"open":2603,"high":2604,"low":2590,"close":2605,"change":1464,"percent_change":305,"volume":2606,"transactions":9,"vwap":2605},"2025-05-06",167.52,182.39999,172.8,89,{"date":2608,"open":2609,"high":2609,"low":2590,"close":2610,"change":2611,"percent_change":2612,"volume":671,"transactions":9,"vwap":2610},"2025-05-05",177.60001,165.12,-7.2,-4.18,{"date":2614,"open":2609,"high":2615,"low":2616,"close":2617,"change":2552,"percent_change":631,"volume":2618,"transactions":9,"vwap":2617},"2025-05-02",178.56,155.52,172.32001,334,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2609,"change":1680,"percent_change":2521,"volume":2624,"transactions":9,"vwap":2609},"2025-05-01",169.92,192,151.2,346,{"date":2626,"open":2627,"high":2605,"low":2628,"close":2629,"change":2104,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-04-30",168,153.60001,166.56,-2.25,129,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":1913,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-04-29",159.84,170.39999,158.39999,1.43,62,{"date":183,"open":2636,"high":2627,"low":2636,"close":2627,"change":1500,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2627},6.06,69]