[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLG":3,"homepage-market-summary":30,"stock-historical-TSLG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLG","2026-10-07",{"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},"Leverage Shares 2X Long TSLA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.0121,0.610216,"Annual",{"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},5.08,5.1,5.2029,4.9901,5.1604,-0.0804,-1.56,53266483.259242,12.24,3.3201,35695629.87786583,19.7,454,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27584729,10068425999.344322,-1.74,"2025-04-25",[182,185,195,206,217,226,235,245,256,266,276,285,293,304,315,323,333,342,352,363,371,378,387,396,403,411,419,427,437,446,456,464,472,482,490,499,510,519,528,539,548,559,569,579,589,600,610,621,630,640,649,660,670,678,686,696,705,712,722,731,740,750,761,769,778,784,793,801,808,816,823,832,838,843,851,857,866,873,882,889,897,905,912,919,926,933,941,948,955,962,970,978,986,994,1001,1006,1012,1018,1026,1034,1041,1049,1057,1066,1073,1079,1085,1090,1096,1102,1108,1116,1122,1129,1135,1142,1148,1153,1159,1165,1172,1178,1186,1194,1202,1210,1215,1219,1225,1232,1240,1245,1251,1258,1264,1270,1278,1284,1289,1294,1299,1304,1310,1315,1321,1328,1333,1338,1344,1350,1355,1359,1365,1371,1377,1384,1387,1393,1398,1401,1406,1413,1420,1425,1432,1440,1446,1452,1456,1462,1468,1474,1480,1487,1493,1500,1506,1514,1522,1529,1536,1542,1550,1557,1566,1573,1582,1589,1595,1601,1608,1615,1624,1633,1641,1649,1657,1663,1671,1678,1685,1693,1702,1710,1718,1727,1735,1743,1750,1759,1766,1772,1779,1786,1791,1797,1802,1808,1815,1821,1828,1834,1840,1847,1851,1859,1866,1872,1879,1886,1893,1900,1908,1915,1921,1929,1933,1940,1945,1951,1957,1963,1971,1979,1985,1991,1998,2004,2010,2015,2021,2027,2033,2039,2046,2052,2058,2064,2068,2073,2079,2083,2089,2095,2100,2106,2113,2118,2125,2132,2137,2141,2145,2151,2154,2159,2165,2170,2176,2180,2185,2189,2194,2198,2203,2208,2214,2218,2224,2227,2232,2236,2240,2244,2248,2253,2258,2262,2266,2271,2275,2280,2285,2291,2297,2303,2309,2314,2318,2321,2325,2331,2334,2340,2343,2350,2357,2363,2368,2372,2379,2384,2389,2394,2399,2403,2408,2411,2415,2419,2422,2425,2430,2434,2438,2443,2447,2453,2459,2466,2470,2477,2484,2489,2494,2498,2502,2507,2510,2513,2519,2525,2528,2532,2537,2542,2546,2550,2556,2560,2564,2569,2573,2578,2581],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},16226,5.0418,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",5.2,5.2301,5.105,0.0404,0.79,60796879.474032,19286,5.1607,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",4.85,5.185,4.76,5.12,0.21,4.28,63713393.766822,20939,5.0921,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",4.63,5,4.62,4.91,0.42,9.35,75442599.405648,24100,4.9342,{"date":218,"open":219,"high":208,"low":220,"close":221,"change":145,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",4.55,4.4799,4.49,-0.44,58986699.106046,17432,4.5567,{"date":227,"open":228,"high":229,"low":202,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",4.425,4.51,0.06,1.35,59721381.85146,17228,4.404,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":121,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",4.595,4.6,4.42,4.45,-2.63,43534748.242778,14936,4.4792,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",4.86,4.89,4.56,4.57,-0.4,-8.05,42621813.432888,15638,4.6518,{"date":257,"open":258,"high":259,"low":197,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",5.31,5.36,4.97,-0.16,-3.12,53426232.639745,20839,4.9781,{"date":267,"open":200,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",5.28,5.07,5.13,-0.07,-1.35,54101026.014865,17444,5.1699,{"date":277,"open":278,"high":279,"low":200,"close":187,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",5.19,5.37,0.04,0.78,46053564.50672,21731,5.1997,{"date":286,"open":287,"high":187,"low":209,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",5.16,0.1,1.98,55022652.270587,22990,5.1341,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",4.98,5.145,4.96,5.06,0.29,6.08,51107706.138937,21322,5.0539,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",4.9,4.95,4.68,4.77,-0.06,-1.24,61248379.775466,23285,4.7748,{"date":316,"open":317,"high":318,"low":199,"close":319,"change":201,"percent_change":219,"volume":320,"transactions":321,"vwap":322},"2026-09-17",4.865,5.035,4.83,60886464.083214,20256,4.8757,{"date":324,"open":325,"high":326,"low":327,"close":210,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",4.61,4.805,4.5408,0.03,0.65,60763513.458108,18386,4.6982,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":310,"percent_change":66,"volume":339,"transactions":340,"vwap":341},"2026-09-15",4.64,4.74,4.52,4.59,76308029.730809,24202,4.6528,{"date":343,"open":344,"high":345,"low":238,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",4.67,4.88,4.65,-0.17,-3.53,57082298.777268,18647,4.7092,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",4.78,4.905,4.73,4.82,0.05,1.05,47457465.768322,19438,4.8215,{"date":364,"open":365,"high":366,"low":208,"close":309,"change":121,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",4.7,4.93,-2.45,46646934.280565,15492,4.8431,{"date":372,"open":211,"high":18,"low":345,"close":248,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",-0.01,-0.2,46332314.396821,19006,4.9561,{"date":379,"open":380,"high":381,"low":238,"close":306,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",4.625,4.945,0.35,7.69,34886781.614524,14970,4.8296,{"date":388,"open":309,"high":389,"low":390,"close":219,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",4.84,4.47,-0.61,-11.82,37249424.667757,15636,4.5535,{"date":397,"open":248,"high":259,"low":248,"close":287,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",0.51,10.97,72971107.234327,26867,5.2478,{"date":404,"open":405,"high":405,"low":390,"close":346,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",4.75,0.01,0.22,52482929.067159,16327,4.5677,{"date":412,"open":309,"high":413,"low":219,"close":335,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",4.81,-0.33,-6.64,58259597.12044,21680,4.671,{"date":420,"open":421,"high":295,"low":421,"close":260,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",4.43,0.5,11.19,73215801.148819,24926,4.8775,{"date":428,"open":429,"high":430,"low":431,"close":390,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",4.69,4.7203,4.375,-0.15,-3.25,41696452.13701,15091,4.4985,{"date":438,"open":439,"high":440,"low":441,"close":210,"change":442,"percent_change":366,"volume":443,"transactions":444,"vwap":445},"2026-08-27",4.4,4.66,4.39,0.2169,61903612.526241,20036,4.5859,{"date":447,"open":448,"high":219,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",4.38,4.32,4.4031,-0.1169,-2.59,46540666.430415,16105,4.3928,{"date":457,"open":458,"high":429,"low":459,"close":337,"change":280,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",4.5,4.4901,0.89,53951678.161226,18864,4.5796,{"date":465,"open":319,"high":247,"low":390,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",4.48,-0.38,-7.82,50632690.967193,17438,4.6458,{"date":473,"open":474,"high":475,"low":476,"close":247,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",4.53,4.959,4.455,0.44,9.95,54505133.70027,19709,4.827,{"date":483,"open":421,"high":484,"low":485,"close":239,"change":432,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",4.465,4.2501,-3.28,36637467.64755,14012,4.3617,{"date":491,"open":492,"high":493,"low":494,"close":250,"change":382,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",4.26,4.58,4.19,8.29,37928470.257737,13019,4.4305,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",4.125,4.3,4.065,4.22,-0.05,-1.17,34423079.894149,11942,4.2233,{"date":511,"open":449,"high":228,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",4.225,4.27,-0.08,-1.84,26139330.354883,10677,4.3094,{"date":520,"open":521,"high":493,"low":522,"close":523,"change":230,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",4.36,4.18,4.35,1.4,35568719.288986,30405,4.3403,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",4,4.3399,3.94,4.29,0.3,7.52,29566768.940261,10056,4.1843,{"date":540,"open":494,"high":494,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",3.9,3.99,-0.13,-3.16,22044423.18921,22397,3.97,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",4.13,4.215,4.055,4.12,0.0351,0.86,27757518.102192,23644,4.1325,{"date":560,"open":561,"high":562,"low":547,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",3.975,4.11,4.0849,0.0649,1.61,30783894.666644,27889,4.0532,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":201,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",3.88,4.15,3.8501,4.02,5.51,34463433.41564,27325,4.0356,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":505,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",3.75,3.8999,3.72,3.81,-1.3,26474327.406736,22945,3.8267,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",3.91,4.0001,3.8301,3.86,-0.14,-3.5,29414413.092494,23130,3.9093,{"date":601,"open":602,"high":603,"low":604,"close":530,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",3.93,4.06,3.85,0.11,2.83,25456365.896825,24592,3.9559,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",3.63,3.945,3.615,3.89,0.27,7.46,31448563.705256,22465,3.8497,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":358,"percent_change":524,"volume":627,"transactions":628,"vwap":629},"2026-07-31",3.6,3.73,3.42,3.62,26520903.600992,25654,3.5629,{"date":631,"open":632,"high":612,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",3.44,3.41,3.57,0.23,6.89,30360871.505022,11090,3.5314,{"date":641,"open":642,"high":643,"low":26,"close":644,"change":38,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",3.54,3.59,3.34,-6.18,32450162.986307,12015,3.4595,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",3.51,3.645,3.404,3.56,-0.03,-0.84,29983588.645556,11689,3.5161,{"date":661,"open":662,"high":663,"low":664,"close":643,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",3.685,3.78,3.4811,-0.1,-2.71,30198908.5924,16562,3.5833,{"date":671,"open":571,"high":602,"low":672,"close":673,"change":347,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",3.53,3.69,-4.4,43600244.444603,18878,3.6616,{"date":679,"open":466,"high":458,"low":680,"close":594,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",3.7499,-1.59,-29.17,39255706.109246,29873,4.0096,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":543,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",5.48,5.615,5.4099,5.45,-2.33,40785324.408904,20252,5.5148,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":616,"percent_change":17,"volume":702,"transactions":703,"vwap":704},"2026-07-21",5.35,5.725,5.33,5.58,40480182.313669,16523,5.6207,{"date":706,"open":707,"high":708,"low":258,"close":258,"change":150,"percent_change":645,"volume":709,"transactions":710,"vwap":711},"2026-07-20",5.8,5.81,50512092.005486,19140,5.4497,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":101,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",5.68,5.795,5.54,5.66,-5.03,39424576.620259,15984,5.6816,{"date":723,"open":724,"high":725,"low":715,"close":726,"change":121,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",6,6.1,5.96,-1.97,36334048.037614,16395,5.9648,{"date":732,"open":733,"high":734,"low":735,"close":300,"change":310,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",6.24,6.45,5.97,-0.98,31087321.730368,14553,6.1328,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":358,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",6.22,6.315,6.0901,6.14,0.82,26542355.419376,9910,6.1672,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",6.42,6.43,5.985,6.09,-0.41,-6.31,32199481.910234,11416,6.0995,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":328,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",6.59,6.68,6.36,6.5,0.46,31159700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",6.07,6.515,5.995,6.47,0.39,6.41,27489300,{"date":779,"open":780,"high":780,"low":781,"close":300,"change":101,"percent_change":782,"volume":783,"transactions":9,"vwap":300},"2026-07-08",6.26,5.975,-4.7,30643700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",6.84,6.92,6.345,6.38,-0.55,-7.94,30192600,{"date":794,"open":733,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",6.94,6.025,6.93,0.83,13.61,25290600,{"date":802,"open":803,"high":804,"low":754,"close":725,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":725},"2026-07-02",7.3,7.43,-1.1,-15.28,46092800,{"date":809,"open":810,"high":617,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",7.07,6.96,7.2,0.15,2.13,34536100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":299,"percent_change":533,"volume":822,"transactions":9,"vwap":821},"2026-06-30",6.58,7.18,6.555,7.05,45750000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",5.84,6.8,5.78,6.76,0.98,16.96,51195200,{"date":833,"open":575,"high":834,"low":691,"close":827,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":827},"2026-06-26",6.03,0.13,2.3,47116300,{"date":839,"open":717,"high":840,"low":716,"close":841,"change":145,"percent_change":150,"volume":842,"transactions":9,"vwap":841},"2026-06-25",5.77,5.65,27502100,{"date":844,"open":707,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",5.94,5.6,5.67,-0.18,-3.08,24734600,{"date":852,"open":853,"high":742,"low":827,"close":854,"change":95,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-23",6.215,5.85,-11.63,39102600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",6.3,6.939,6.29,6.62,0.14,2.16,47232500,{"date":867,"open":868,"high":869,"low":781,"close":870,"change":835,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-18",6.4,6.545,6.48,2.05,38948800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",6.52,6.655,6.28,6.35,-0.28,-4.22,37864200,{"date":883,"open":884,"high":885,"low":766,"close":886,"change":38,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",6.61,6.88,6.63,-3.21,14083700,{"date":890,"open":885,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",6.98,6.72,6.85,0.16,2.39,38963000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":407,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-12",6.46,6.7,6.06,6.69,3.4,62880200,{"date":906,"open":907,"high":870,"low":908,"close":774,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":774},"2026-06-11",6.12,5.89,0.55,9.29,38750200,{"date":913,"open":733,"high":752,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",5.88,5.92,-0.5,-7.79,30118600,{"date":920,"open":921,"high":922,"low":923,"close":752,"change":251,"percent_change":924,"volume":925,"transactions":9,"vwap":752},"2026-06-09",6.9,7.14,6.01,-5.87,34772700,{"date":927,"open":928,"high":929,"low":789,"close":930,"change":931,"percent_change":910,"volume":932,"transactions":9,"vwap":930},"2026-06-08",6.385,6.955,6.82,0.58,23795300,{"date":934,"open":935,"high":936,"low":937,"close":733,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":733},"2026-06-05",7.27,7.41,6.17,-0.96,-13.33,29790600,{"date":942,"open":943,"high":944,"low":945,"close":812,"change":848,"percent_change":946,"volume":947,"transactions":9,"vwap":812},"2026-06-04",7.23,7.47,7.16,-2.44,24203900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":373,"percent_change":595,"volume":954,"transactions":9,"vwap":953},"2026-06-03",7.21,7.73,7.13,7.38,33363600,{"date":956,"open":812,"high":957,"low":958,"close":959,"change":960,"percent_change":532,"volume":961,"transactions":9,"vwap":959},"2026-06-02",7.405,7.045,7.39,0.28,27390400,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",7.55,7.62,7.11,-0.72,-9.2,25935400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":157,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-29",8,8.03,7.57,7.83,-2.97,18239600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":230,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-28",7.92,8.15,7.87,8.07,0.75,25646100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":635,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-27",8.11,8.205,7.85,8.01,2.96,22417300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":616,"percent_change":623,"volume":1000,"transactions":9,"vwap":999},"2026-05-26",7.66,7.84,7.51,7.78,33377000,{"date":1002,"open":936,"high":1003,"low":1004,"close":998,"change":616,"percent_change":624,"volume":1005,"transactions":9,"vwap":998},"2026-05-22",7.7,7.32,31938200,{"date":1007,"open":1008,"high":1009,"low":810,"close":1010,"change":406,"percent_change":863,"volume":1011,"transactions":9,"vwap":1010},"2026-05-21",7.395,7.555,7.24,38868600,{"date":1013,"open":921,"high":943,"low":1014,"close":943,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":943},"2026-05-20",6.865,0.45,6.64,41883800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":46,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",6.74,6.835,6.44,6.78,-3,40108600,{"date":1027,"open":1004,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",7.375,6.825,6.99,-0.43,-5.8,50443700,{"date":1035,"open":1036,"high":1037,"low":936,"close":1038,"change":81,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",7.845,7.88,7.42,-9.62,24205100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":271,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",8.32,8.53,8.13,8.21,-0.85,39077700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":259,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",7.97,8.57,7.745,8.28,0.421,44775000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",8.16,8.39,7.445,7.859,-0.431,-5.2,58177500,{"date":1067,"open":944,"high":1068,"low":1069,"close":495,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":495},"2026-05-11",8.435,7.275,0.6,7.8,84036300,{"date":1074,"open":1075,"high":1076,"low":1075,"close":383,"change":1077,"percent_change":991,"volume":1078,"transactions":9,"vwap":383},"2026-05-08",7.29,7.795,0.57,63288600,{"date":1080,"open":1030,"high":935,"low":1081,"close":1082,"change":1083,"percent_change":753,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",6.805,7.12,0.43,60599200,{"date":1086,"open":1087,"high":1088,"low":742,"close":902,"change":534,"percent_change":429,"volume":1089,"transactions":9,"vwap":902},"2026-05-06",6.27,6.795,67031000,{"date":1091,"open":763,"high":1092,"low":789,"close":1093,"change":665,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",6.815,6.39,-1.54,77022800,{"date":1097,"open":776,"high":1098,"low":1099,"close":1100,"change":358,"percent_change":281,"volume":1101,"transactions":9,"vwap":1100},"2026-05-04",6.56,6.255,6.49,60501900,{"date":1103,"open":1104,"high":1105,"low":755,"close":1022,"change":299,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1022},"2026-05-01",6.18,6.67,4.72,74984500,{"date":1109,"open":1110,"high":1099,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",5.87,5.73,6.15,0.26,4.41,52247700,{"date":1117,"open":726,"high":1118,"low":1119,"close":908,"change":1120,"percent_change":136,"volume":1121,"transactions":9,"vwap":908},"2026-04-29",5.99,5.79,-0.09,48128600,{"date":1123,"open":1124,"high":1125,"low":1110,"close":1126,"change":1120,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",5.95,6.185,5.98,-1.48,57111000,{"date":1130,"open":1131,"high":1132,"low":846,"close":771,"change":72,"percent_change":1133,"volume":1134,"transactions":9,"vwap":771},"2026-04-27",5.86,6.135,1.17,70848800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":724,"change":1140,"percent_change":231,"volume":1141,"transactions":9,"vwap":724},"2026-04-24",5.91,6.199,5.83,0.08,57440100,{"date":1143,"open":735,"high":859,"low":1144,"close":915,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":915},"2026-04-23",5.75,-0.45,-7.06,57957900,{"date":1149,"open":789,"high":820,"low":1150,"close":1151,"change":328,"percent_change":73,"volume":1152,"transactions":9,"vwap":1151},"2026-04-22",6.31,6.37,40268900,{"date":1154,"open":1098,"high":1155,"low":1156,"close":1157,"change":46,"percent_change":887,"volume":1158,"transactions":9,"vwap":1157},"2026-04-21",6.595,6.304,6.34,33128100,{"date":1160,"open":636,"high":1161,"low":776,"close":1162,"change":879,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-20",7.03,6.55,-4.1,50260800,{"date":1166,"open":764,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":742,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",7.115,6.53,6.83,0.4,62907400,{"date":1173,"open":884,"high":1174,"low":1175,"close":753,"change":543,"percent_change":1176,"volume":1177,"transactions":9,"vwap":753},"2026-04-16",6.615,6.2,-1.98,54077100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1098,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1098},"2026-04-15",5.76,6.635,5.63,0.88,15.49,79303000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":714,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":714},"2026-04-14",5.49,5.785,5.405,0.36,6.77,43258700,{"date":1195,"open":1196,"high":691,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-13",5.25,5.215,5.32,0.09,1.72,71950400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1199,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-10",5.14,5.26,5.04,5.23,1.75,67981800,{"date":1211,"open":269,"high":1212,"low":248,"close":1204,"change":72,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1204},"2026-04-09",5.238,1.38,81201900,{"date":1216,"open":714,"high":1217,"low":297,"close":269,"change":1120,"percent_change":179,"volume":1218,"transactions":9,"vwap":269},"2026-04-08",5.69,59325700,{"date":1220,"open":1221,"high":1222,"low":248,"close":287,"change":374,"percent_change":1223,"volume":1224,"transactions":9,"vwap":287},"2026-04-07",5.15,5.21,-3.73,50996600,{"date":1226,"open":717,"high":1227,"low":1228,"close":259,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":259},"2026-04-06",5.82,5.17,-0.245,-4.37,59715500,{"date":1233,"open":1234,"high":915,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-02",5.71,5.55,5.605,-0.695,-11.03,43798300,{"date":1241,"open":1242,"high":878,"low":771,"close":859,"change":1243,"percent_change":698,"volume":1244,"transactions":9,"vwap":859},"2026-04-01",6.21,0.32,59199600,{"date":1246,"open":847,"high":1247,"low":847,"close":1126,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1126},"2026-03-31",6.04,0.497,9.06,73853000,{"date":1252,"open":1227,"high":1131,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-30",5.39,5.483,-0.207,-3.64,60839900,{"date":1259,"open":845,"high":845,"low":1260,"close":1217,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1217},"2026-03-27",5.614,-0.339,-5.62,33320300,{"date":1265,"open":878,"high":1022,"low":796,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",6.029,-0.459,-7.07,31201600,{"date":1271,"open":886,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",6.839,6.465,6.488,0.078,1.22,44028400,{"date":1279,"open":1280,"high":869,"low":1281,"close":776,"change":1140,"percent_change":1282,"volume":1283,"transactions":9,"vwap":776},"2026-03-24",6.19,6.175,1.26,30521900,{"date":1285,"open":300,"high":774,"low":300,"close":1286,"change":1170,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-23",6.33,6.75,46121400,{"date":1290,"open":859,"high":1150,"low":707,"close":1291,"change":756,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",5.93,-6.47,61965000,{"date":1295,"open":1296,"high":1296,"low":877,"close":1157,"change":1031,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1157},"2026-03-19",6.57,-6.35,73326500,{"date":1300,"open":1030,"high":952,"low":1301,"close":1192,"change":38,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1192},"2026-03-18",6.755,-3.15,47371300,{"date":1305,"open":1306,"high":1161,"low":1307,"close":1030,"change":605,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1030},"2026-03-17",6.87,6.79,1.6,40868400,{"date":1311,"open":636,"high":1312,"low":1021,"close":885,"change":813,"percent_change":1313,"volume":1314,"transactions":9,"vwap":885},"2026-03-16",7.155,2.23,53573200,{"date":1316,"open":1317,"high":1161,"low":764,"close":1318,"change":595,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",7,6.73,-2.04,62429000,{"date":1322,"open":1323,"high":935,"low":1324,"close":1306,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1306},"2026-03-12",7.22,6.855,-0.46,-6.28,47720300,{"date":1329,"open":952,"high":1330,"low":952,"close":1331,"change":534,"percent_change":513,"volume":1332,"transactions":9,"vwap":1331},"2026-03-11",7.63,7.33,41767600,{"date":1334,"open":1335,"high":1336,"low":1030,"close":1161,"change":406,"percent_change":863,"volume":1337,"transactions":9,"vwap":1161},"2026-03-10",7.125,7.28,54895800,{"date":1339,"open":1340,"high":966,"low":776,"close":1341,"change":1140,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-09",6.71,7.02,1.15,54736900,{"date":1345,"open":1317,"high":1346,"low":1347,"close":795,"change":414,"percent_change":1348,"volume":1349,"transactions":9,"vwap":795},"2026-03-06",7.15,6.857,-4.54,64694700,{"date":1351,"open":1082,"high":1352,"low":821,"close":935,"change":145,"percent_change":1353,"volume":1354,"transactions":9,"vwap":935},"2026-03-05",7.37,-0.27,49514700,{"date":1356,"open":1030,"high":1352,"low":1357,"close":1075,"change":73,"percent_change":636,"volume":1358,"transactions":9,"vwap":1075},"2026-03-04",6.895,38541700,{"date":1360,"open":921,"high":1361,"low":1296,"close":930,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":930},"2026-03-03",6.95,-0.39,-5.41,32300500,{"date":1366,"open":1367,"high":1368,"low":1105,"close":950,"change":1369,"percent_change":960,"volume":1370,"transactions":9,"vwap":950},"2026-03-02",6.745,7.26,0.02,47060200,{"date":1372,"open":1373,"high":1374,"low":1161,"close":1373,"change":46,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-27",7.19,7.355,-2.84,37904900,{"date":1378,"open":1330,"high":1379,"low":1380,"close":1381,"change":414,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-26",7.705,7.227,7.4,-4.27,44843500,{"date":1385,"open":964,"high":997,"low":964,"close":951,"change":299,"percent_change":541,"volume":1386,"transactions":9,"vwap":951},"2026-02-25",31556800,{"date":1388,"open":966,"high":1389,"low":1390,"close":1391,"change":1243,"percent_change":221,"volume":1392,"transactions":9,"vwap":1391},"2026-02-24",7.5,7.04,7.44,38010700,{"date":1394,"open":959,"high":959,"low":1395,"close":1082,"change":1031,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1082},"2026-02-23",6.905,-5.7,38672600,{"date":1399,"open":1038,"high":996,"low":1331,"close":964,"change":373,"percent_change":543,"volume":1400,"transactions":9,"vwap":964},"2026-02-20",39971700,{"date":1402,"open":1381,"high":1403,"low":1075,"close":1404,"change":1369,"percent_change":616,"volume":1405,"transactions":9,"vwap":1404},"2026-02-19",7.685,7.56,43265400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1369,"percent_change":616,"volume":1412,"transactions":9,"vwap":1411},"2026-02-18",7.53,7.75,7.49,7.54,39507300,{"date":1414,"open":1415,"high":1416,"low":1346,"close":535,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":535},"2026-02-17",7.585,7.635,-0.26,-3.34,51482900,{"date":1421,"open":1422,"high":1423,"low":1411,"close":999,"change":406,"percent_change":835,"volume":1424,"transactions":9,"vwap":999},"2026-02-13",7.65,8.028,38038900,{"date":1426,"open":495,"high":1427,"low":1428,"close":1429,"change":222,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-12",8.5,7.655,7.77,-5.36,31567500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1046,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1046},"2026-02-11",8.2,8.51,7.9,0.12,1.48,33638800,{"date":1441,"open":975,"high":1442,"low":1443,"close":1444,"change":534,"percent_change":604,"volume":1445,"transactions":9,"vwap":1444},"2026-02-10",8.169,7.79,8.09,36435300,{"date":1447,"open":964,"high":1448,"low":1449,"close":1443,"change":407,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1443},"2026-02-09",7.95,7.435,2.91,31074700,{"date":1453,"open":1323,"high":1003,"low":1454,"close":974,"change":422,"percent_change":810,"volume":1455,"transactions":9,"vwap":974},"2026-02-06",7.1,43589900,{"date":1457,"open":810,"high":1458,"low":1020,"close":810,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":810},"2026-02-05",7.265,-0.34,-4.59,49629600,{"date":1463,"open":1051,"high":1464,"low":1312,"close":936,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":936},"2026-02-04",8.085,-0.6,-7.49,52548500,{"date":1469,"open":1470,"high":1471,"low":1379,"close":991,"change":1472,"percent_change":1472,"volume":1473,"transactions":9,"vwap":991},"2026-02-03",8.1,8.27,0,41691600,{"date":1475,"open":991,"high":1476,"low":1477,"close":991,"change":150,"percent_change":1478,"volume":1479,"transactions":9,"vwap":991},"2026-02-02",8.22,7.731,-4.19,45349100,{"date":1481,"open":1482,"high":1483,"low":983,"close":1484,"change":1485,"percent_change":886,"volume":1486,"transactions":9,"vwap":1484},"2026-01-30",8.17,8.71,8.36,0.52,49007400,{"date":1488,"open":1489,"high":1490,"low":1429,"close":997,"change":126,"percent_change":1491,"volume":1492,"transactions":9,"vwap":997},"2026-01-29",8.67,8.76,-6.89,37776000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":406,"percent_change":1437,"volume":1499,"transactions":9,"vwap":1498},"2026-01-28",8.45,8.69,8.38,8.42,25095500,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":347,"percent_change":1176,"volume":1505,"transactions":9,"vwap":1504},"2026-01-27",8.66,8.4,8.41,22687300,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-26",8.97,8.54,8.58,-0.57,-6.23,28266300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":373,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-23",9.075,9.28,8.95,9.15,-0.11,32550200,{"date":1523,"open":1524,"high":1525,"low":1435,"close":1526,"change":1527,"percent_change":981,"volume":1528,"transactions":9,"vwap":1526},"2026-01-22",8.61,9.17,9.16,0.69,36704300,{"date":1530,"open":1444,"high":1531,"low":1532,"close":1533,"change":767,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-21",8.72,8.02,8.47,5.74,39041500,{"date":1537,"open":1504,"high":1495,"low":1538,"close":991,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":991},"2026-01-20",7.94,-0.73,-8.35,27953100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1325,"volume":1549,"transactions":9,"vwap":1547},"2026-01-16",8.81,9.12,8.645,8.74,-0.04,23234600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1548,"percent_change":1145,"volume":1556,"transactions":9,"vwap":1555},"2026-01-15",8.88,9.056,8.75,8.78,26273900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-14",8.96,9,8.615,8.82,-0.31,-3.4,28162600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1120,"percent_change":736,"volume":1572,"transactions":9,"vwap":1571},"2026-01-13",9.26,9.331,9.01,9.13,27090600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-12",8.9,9.431,8.765,9.22,0.17,1.88,27037400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":382,"percent_change":574,"volume":1588,"transactions":9,"vwap":1587},"2026-01-09",8.7,9.215,8.49,9.05,28528400,{"date":1590,"open":1497,"high":1591,"low":1592,"close":1584,"change":1579,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1584},"2026-01-08",8.735,8.25,1.99,27722600,{"date":1596,"open":1584,"high":1597,"low":1598,"close":1044,"change":310,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1044},"2026-01-07",8.8,8.52,-0.7,15075000,{"date":1602,"open":1519,"high":1603,"low":1498,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-06",9.19,8.59,-0.78,-8.32,27660500,{"date":1609,"open":1603,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":907,"volume":1614,"transactions":9,"vwap":1612},"2026-01-05",9.605,9.09,9.37,0.54,21338400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-02",9.64,9.66,8.715,8.83,-0.49,-5.26,12738300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-31",9.59,9.6,9.3,9.32,-0.19,-2,8059200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1047,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-30",9.83,9.903,9.495,9.51,-8.2,6484400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1539,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-29",10.8,10.81,10.35,10.36,-6.58,9724600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":916,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-26",11.56,11.75,11.035,11.09,-4.31,8481800,{"date":1658,"open":1659,"high":1660,"low":423,"close":1661,"change":373,"percent_change":1120,"volume":1662,"transactions":9,"vwap":1661},"2025-12-24",11.73,11.85,11.59,7152200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":261,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-23",11.8,11.91,11.475,11.6,-1.36,21931200,{"date":1672,"open":1673,"high":25,"low":1674,"close":1675,"change":1191,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-22",11.79,11.61,11.76,3.16,17098400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1520,"percent_change":938,"volume":1684,"transactions":9,"vwap":1683},"2025-12-19",11.74,11.84,11.1,11.4,10222400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1105,"volume":1692,"transactions":9,"vwap":1690},"2025-12-18",11.28,11.86,11.05,11.51,0.72,16007300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-17",11.78,12.125,10.73,10.79,-1.08,-9.1,16915200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":300,"volume":1709,"transactions":9,"vwap":1707},"2025-12-16",11.04,11.955,10.755,11.87,0.68,15584900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":423,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":423},"2025-12-15",10.9,11.485,10.86,0.74,7.08,16837700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-12",9.98,10.63,9.69,10.45,0.53,5.34,16134700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":38,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-11",10,10.01,9.636,9.92,-2.17,17380200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":960,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-10",9.91,10.37,9.79,10.14,2.84,22708900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":635,"percent_change":895,"volume":1749,"transactions":9,"vwap":1748},"2025-12-09",9.52,10.173,9.455,9.86,16752400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-08",9.97,10.076,9.43,9.63,-0.68,-6.6,18733700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1472,"percent_change":1472,"volume":1765,"transactions":9,"vwap":1764},"2025-12-05",10.225,10.49,10.175,10.31,15238800,{"date":1767,"open":1768,"high":1769,"low":1737,"close":1764,"change":1770,"percent_change":633,"volume":1771,"transactions":9,"vwap":1764},"2025-12-04",10.095,10.315,0.34,20100200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1752,"change":1777,"percent_change":1592,"volume":1778,"transactions":9,"vwap":1752},"2025-12-03",9.33,10.013,9.295,0.76,17870900,{"date":1780,"open":1517,"high":1781,"low":1782,"close":1783,"change":310,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-02",9.54,8.91,9.21,-0.65,18409900,{"date":1787,"open":1587,"high":1788,"low":1587,"close":1789,"change":406,"percent_change":605,"volume":1790,"transactions":9,"vwap":1789},"2025-12-01",9.4,9.27,19660300,{"date":1792,"open":1793,"high":1794,"low":1611,"close":1568,"change":863,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1568},"2025-11-28",9.125,9.375,1.54,7761200,{"date":1798,"open":1570,"high":1571,"low":1531,"close":1545,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1545},"2025-11-26",0.31,3.52,12179900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1544,"change":230,"percent_change":1527,"volume":1807,"transactions":9,"vwap":1544},"2025-11-25",8.595,8.869,8.26,20025300,{"date":1809,"open":1810,"high":1811,"low":1470,"close":1554,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1554},"2025-11-24",8.14,8.901,1.04,13.49,16915700,{"date":1816,"open":1817,"high":1482,"low":1038,"close":1818,"change":347,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-21",8.125,7.71,-2.16,10326700,{"date":1822,"open":1584,"high":1823,"low":1824,"close":1037,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1037},"2025-11-20",9.25,7.865,-0.37,-4.48,11909600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1592,"change":1437,"percent_change":1438,"volume":1833,"transactions":9,"vwap":1592},"2025-11-19",8.31,8.55,8.027,9174500,{"date":1835,"open":1836,"high":1837,"low":975,"close":1045,"change":414,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1045},"2025-11-18",8.3,8.44,-3.9,9366500,{"date":1841,"open":1842,"high":1249,"low":1843,"close":1844,"change":1845,"percent_change":836,"volume":1846,"transactions":9,"vwap":1844},"2025-11-17",8.045,8.04,8.46,0.19,7501800,{"date":1848,"open":1411,"high":1510,"low":1008,"close":1471,"change":1199,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1471},"2025-11-14",1.1,8057700,{"date":1852,"open":1853,"high":1854,"low":1448,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-13",9.11,9.165,8.18,-1.26,-13.35,5593000,{"date":1860,"open":1861,"high":1862,"low":1568,"close":1863,"change":251,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-12",9.94,9.96,9.44,-4.07,6919700,{"date":1867,"open":1868,"high":1752,"low":1745,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-11",9.84,-0.253,-2.51,7890100,{"date":1873,"open":1868,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":922,"volume":1878,"transactions":9,"vwap":1876},"2025-11-10",10.28,9.595,10.093,0.673,4949500,{"date":1880,"open":1881,"high":1881,"low":1516,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-07",9.81,9.42,-0.76,-7.47,7901900,{"date":1887,"open":1888,"high":423,"low":1889,"close":1890,"change":1883,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-06",10.93,9.675,10.18,-6.95,9563400,{"date":1894,"open":1895,"high":1896,"low":1720,"close":1897,"change":1898,"percent_change":972,"volume":1899,"transactions":9,"vwap":1897},"2025-11-05",10.51,11.13,10.94,0.81,5383300,{"date":1901,"open":1902,"high":1712,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-04",10.61,10.11,10.13,-1.18,-10.43,5497800,{"date":1909,"open":1910,"high":1651,"low":1911,"close":1912,"change":1913,"percent_change":1222,"volume":1914,"transactions":9,"vwap":1912},"2025-11-03",10.7,10.62,11.31,0.56,6190800,{"date":1916,"open":1917,"high":1644,"low":1890,"close":1918,"change":1919,"percent_change":1075,"volume":1920,"transactions":9,"vwap":1918},"2025-10-31",10.33,10.75,0.73,5436700,{"date":1922,"open":1923,"high":1924,"low":1729,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-30",10.55,10.72,10.02,-1.02,-9.24,5848100,{"date":1930,"open":1682,"high":1931,"low":1911,"close":1704,"change":358,"percent_change":1015,"volume":1932,"transactions":9,"vwap":1704},"2025-10-29",11.223,5802500,{"date":1934,"open":1924,"high":1912,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-28",10.585,10.99,0.38,3.58,9002800,{"date":1941,"open":1942,"high":1943,"low":1730,"close":1902,"change":746,"percent_change":1497,"volume":1944,"transactions":9,"vwap":1902},"2025-10-27",10.05,10.975,8169000,{"date":1946,"open":1947,"high":1911,"low":1948,"close":1739,"change":1539,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1739},"2025-10-24",10.42,9.615,-6.94,7113700,{"date":1952,"open":1953,"high":1954,"low":1782,"close":1955,"change":1015,"percent_change":390,"volume":1956,"transactions":9,"vwap":1955},"2025-10-23",9.2,10.53,10.52,6966300,{"date":1958,"open":1959,"high":1646,"low":1960,"close":1961,"change":261,"percent_change":23,"volume":1962,"transactions":9,"vwap":1961},"2025-10-22",10.27,9.62,10.07,5526100,{"date":1964,"open":1965,"high":1923,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-21",10.39,10.211,10.23,-0.23,-2.2,7404300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":382,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-20",10.305,10.57,10.165,10.46,3.46,5449500,{"date":1980,"open":1745,"high":1981,"low":1982,"close":1903,"change":1983,"percent_change":295,"volume":1984,"transactions":9,"vwap":1903},"2025-10-17",10.19,9.41,0.48,9720900,{"date":1986,"open":1732,"high":1987,"low":1988,"close":1755,"change":101,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1755},"2025-10-16",10.115,9.31,-3.02,7569500,{"date":1992,"open":1993,"high":1994,"low":1781,"close":1995,"change":1113,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",9.925,10.16,9.93,2.69,7734600,{"date":1999,"open":1781,"high":2000,"low":1526,"close":2001,"change":101,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-14",9.89,9.67,-3.01,7097200,{"date":2005,"open":2006,"high":1730,"low":1517,"close":1752,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1752},"2025-10-13",9.45,0.97,10.78,5674200,{"date":2011,"open":1961,"high":1646,"low":2012,"close":1560,"change":1926,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1560},"2025-10-10",8.92,-10.18,8909900,{"date":2016,"open":2017,"high":2018,"low":1626,"close":1925,"change":261,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1925},"2025-10-09",9.85,10.06,-1.57,5924200,{"date":2022,"open":1740,"high":2023,"low":2024,"close":1890,"change":1113,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1890},"2025-10-08",10.29,9.565,2.62,8991900,{"date":2028,"open":1721,"high":2029,"low":2000,"close":1732,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1732},"2025-10-07",10.865,-0.97,-8.91,9656900,{"date":2034,"open":1917,"high":2035,"low":1740,"close":2036,"change":359,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-06",10.905,10.89,10.67,8745000,{"date":2040,"open":2041,"high":1902,"low":2042,"close":1868,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1868},"2025-10-03",10.48,9.219,-0.29,-2.86,8634400,{"date":2047,"open":1665,"high":1665,"low":2048,"close":1904,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1904},"2025-10-02",10.105,-1.14,-10.12,10826000,{"date":2053,"open":1954,"high":2054,"low":1965,"close":2055,"change":2056,"percent_change":862,"volume":2057,"transactions":9,"vwap":2055},"2025-10-01",11.41,11.27,0.7,11472800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1974,"change":230,"percent_change":1077,"volume":2063,"transactions":9,"vwap":1974},"2025-09-30",10.41,10.59,10.03,9520400,{"date":2065,"open":1974,"high":1714,"low":2066,"close":1895,"change":863,"percent_change":231,"volume":2067,"transactions":9,"vwap":1895},"2025-09-29",10.34,10138900,{"date":2069,"open":2070,"high":2071,"low":1638,"close":1738,"change":984,"percent_change":1071,"volume":2072,"transactions":9,"vwap":1738},"2025-09-26",9.82,10.38,10437800,{"date":2074,"open":1994,"high":2075,"low":1882,"close":1960,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1960},"2025-09-25",10.17,-0.91,-8.64,10610200,{"date":2080,"open":478,"high":2081,"low":1732,"close":1954,"change":1777,"percent_change":999,"volume":2082,"transactions":9,"vwap":1954},"2025-09-24",10.605,14060500,{"date":2084,"open":2085,"high":1723,"low":2001,"close":2086,"change":1362,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-23",10.44,9.77,-3.84,17379900,{"date":2090,"open":1730,"high":2091,"low":2092,"close":1994,"change":2093,"percent_change":663,"volume":2094,"transactions":9,"vwap":1994},"2025-09-22",10.65,9.939,0.37,10350600,{"date":2096,"open":1755,"high":1861,"low":1627,"close":1739,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1739},"2025-09-19",0.41,4.37,12787900,{"date":2101,"open":1861,"high":2102,"low":1612,"close":2103,"change":251,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-18",10.09,9.38,-4.09,13053200,{"date":2107,"open":1629,"high":2108,"low":2109,"close":2110,"change":1579,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-17",9.9,9.061,9.78,1.77,17552000,{"date":2114,"open":1628,"high":2115,"low":1525,"close":2116,"change":398,"percent_change":846,"volume":2117,"transactions":9,"vwap":2116},"2025-09-16",9.68,9.61,16395400,{"date":2119,"open":2120,"high":2086,"low":2121,"close":2122,"change":1070,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-15",9.645,8.771,9.1,7.06,26664500,{"date":2126,"open":2127,"high":1598,"low":2128,"close":1427,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1427},"2025-09-12",7.48,7.465,1.08,14.56,25693500,{"date":2133,"open":1340,"high":1038,"low":884,"close":1038,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1038},"2025-09-11",0.8,12.08,19695800,{"date":2138,"open":892,"high":795,"low":1098,"close":862,"change":280,"percent_change":2139,"volume":2140,"transactions":9,"vwap":862},"2025-09-10",0.61,16176200,{"date":2142,"open":2143,"high":892,"low":774,"close":818,"change":406,"percent_change":813,"volume":2144,"transactions":9,"vwap":818},"2025-09-09",6.65,12348600,{"date":2146,"open":636,"high":2147,"low":2148,"close":1296,"change":347,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1296},"2025-09-08",7.025,6.51,-2.52,14383700,{"date":2152,"open":1181,"high":787,"low":772,"close":1020,"change":1015,"percent_change":1346,"volume":2153,"transactions":9,"vwap":1020},"2025-09-05",14630900,{"date":2155,"open":1175,"high":2156,"low":834,"close":861,"change":894,"percent_change":2157,"volume":2158,"transactions":9,"vwap":861},"2025-09-04",6.297,2.61,12501000,{"date":2160,"open":2161,"high":899,"low":1291,"close":2162,"change":1579,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-03",6.16,6.13,2.85,17692400,{"date":2166,"open":915,"high":725,"low":2167,"close":726,"change":261,"percent_change":2168,"volume":2169,"transactions":9,"vwap":726},"2025-09-02",5.838,-2.61,11839700,{"date":2171,"open":886,"high":900,"low":2172,"close":907,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":907},"2025-08-29",6.045,-0.47,-7.13,13567200,{"date":2177,"open":1023,"high":885,"low":1151,"close":763,"change":595,"percent_change":2178,"volume":2179,"transactions":9,"vwap":763},"2025-08-28",-2.08,10794500,{"date":2181,"open":1169,"high":929,"low":2182,"close":1318,"change":665,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1318},"2025-08-27",6.722,-1.46,11223100,{"date":2186,"open":1098,"high":1169,"low":875,"close":1169,"change":201,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1169},"2025-08-26",3.17,11350400,{"date":2190,"open":1157,"high":1020,"low":1175,"close":862,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":862},"2025-08-25",0.24,3.76,13091600,{"date":2195,"open":1534,"high":1093,"low":847,"close":789,"change":1527,"percent_change":2196,"volume":2197,"transactions":9,"vwap":789},"2025-08-22",12.13,13020600,{"date":2199,"open":1180,"high":825,"low":2200,"close":1217,"change":595,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1217},"2025-08-21",5.634,-2.4,12271600,{"date":2204,"open":2205,"high":755,"low":2206,"close":1139,"change":1630,"percent_change":544,"volume":2207,"transactions":9,"vwap":1139},"2025-08-20",6.02,5.485,15320000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2205,"change":38,"percent_change":348,"volume":2213,"transactions":9,"vwap":2205},"2025-08-19",6.25,6.435,5.965,11431900,{"date":2215,"open":834,"high":877,"low":834,"close":733,"change":894,"percent_change":2216,"volume":2217,"transactions":9,"vwap":733},"2025-08-18",2.63,13378100,{"date":2219,"open":2220,"high":1093,"low":2221,"close":300,"change":1630,"percent_change":2222,"volume":2223,"transactions":9,"vwap":300},"2025-08-15",6.335,5.945,-3.03,12153600,{"date":2225,"open":1087,"high":734,"low":771,"close":1087,"change":595,"percent_change":131,"volume":2226,"transactions":9,"vwap":1087},"2025-08-14",10701300,{"date":2228,"open":766,"high":2229,"low":1151,"close":776,"change":310,"percent_change":2230,"volume":2231,"transactions":9,"vwap":776},"2025-08-13",6.775,-0.93,12347900,{"date":2233,"open":886,"high":886,"low":1281,"close":774,"change":72,"percent_change":2234,"volume":2235,"transactions":9,"vwap":774},"2025-08-12",1.09,8899800,{"date":2237,"open":733,"high":764,"low":2238,"close":868,"change":382,"percent_change":1119,"volume":2239,"transactions":9,"vwap":868},"2025-08-11",6.225,14670300,{"date":2241,"open":1180,"high":1099,"low":1144,"close":2242,"change":1113,"percent_change":221,"volume":2243,"transactions":9,"vwap":2242},"2025-08-08",6.05,13212800,{"date":2245,"open":1234,"high":2246,"low":701,"close":1119,"change":72,"percent_change":1276,"volume":2247,"transactions":9,"vwap":1119},"2025-08-07",5.808,9250400,{"date":2249,"open":258,"high":1534,"low":2250,"close":2251,"change":775,"percent_change":1004,"volume":2252,"transactions":9,"vwap":2251},"2025-08-06",5.275,5.72,12496200,{"date":2254,"open":1725,"high":2255,"low":2256,"close":700,"change":145,"percent_change":1825,"volume":2257,"transactions":9,"vwap":700},"2025-08-05",5.455,5.22,8891500,{"date":2259,"open":1725,"high":2260,"low":1221,"close":698,"change":407,"percent_change":533,"volume":2261,"transactions":9,"vwap":698},"2025-08-04",5.449,11109800,{"date":2263,"open":1196,"high":259,"low":260,"close":270,"change":1630,"percent_change":2264,"volume":2265,"transactions":9,"vwap":270},"2025-08-01",-3.57,7954500,{"date":2267,"open":1534,"high":1119,"low":2268,"close":1198,"change":251,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1198},"2025-07-31",5.255,-6.99,7580700,{"date":2272,"open":1139,"high":1137,"low":2255,"close":2251,"change":514,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2251},"2025-07-30",-1.38,6411800,{"date":2276,"open":735,"high":781,"low":2277,"close":707,"change":261,"percent_change":2278,"volume":2279,"transactions":9,"vwap":707},"2025-07-29",5.7,-2.68,6042800,{"date":2281,"open":1217,"high":2282,"low":2283,"close":726,"change":1770,"percent_change":2242,"volume":2284,"transactions":9,"vwap":726},"2025-07-28",6.136,5.62,7032300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2283,"change":1191,"percent_change":786,"volume":2290,"transactions":9,"vwap":2283},"2025-07-25",5.38,5.889,5.354,10425500,{"date":2292,"open":2293,"high":2293,"low":18,"close":1205,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1205},"2025-07-24",5.44,-1.06,-16.77,11624700,{"date":2298,"open":2299,"high":753,"low":1112,"close":2300,"change":280,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-23",6.23,6.32,0.64,10223100,{"date":2304,"open":1175,"high":2305,"low":2306,"close":877,"change":835,"percent_change":2307,"volume":2308,"transactions":9,"vwap":877},"2025-07-22",6.405,5.881,2.11,6028300,{"date":2310,"open":2311,"high":2312,"low":755,"close":1112,"change":1548,"percent_change":1784,"volume":2313,"transactions":9,"vwap":1112},"2025-07-21",6.375,6.495,6446700,{"date":2315,"open":2316,"high":733,"low":2316,"close":1280,"change":1191,"percent_change":937,"volume":2317,"transactions":9,"vwap":1280},"2025-07-18",5.9,9101100,{"date":2319,"open":726,"high":724,"low":1534,"close":1139,"change":514,"percent_change":272,"volume":2320,"transactions":9,"vwap":1139},"2025-07-17",10868400,{"date":2322,"open":2323,"high":735,"low":2323,"close":1137,"change":1937,"percent_change":1306,"volume":2324,"transactions":9,"vwap":1137},"2025-07-16",5.59,7298200,{"date":2326,"open":1131,"high":908,"low":2327,"close":2328,"change":38,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-15",5.52,5.53,-3.83,9446000,{"date":2332,"open":827,"high":2221,"low":2323,"close":1144,"change":1437,"percent_change":814,"volume":2333,"transactions":9,"vwap":1144},"2025-07-14",5832400,{"date":2335,"open":2336,"high":841,"low":2337,"close":1182,"change":1437,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1182},"2025-07-11",5.42,5.345,2.18,6753200,{"date":2341,"open":1228,"high":2328,"low":1228,"close":575,"change":1983,"percent_change":1781,"volume":2342,"transactions":9,"vwap":575},"2025-07-10",10273600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":514,"percent_change":2019,"volume":2349,"transactions":9,"vwap":2348},"2025-07-09",5.09,5.175,4.955,5.03,6122100,{"date":2351,"open":17,"high":2352,"low":2353,"close":2354,"change":863,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-08",5.306,4.995,5.11,2.82,10459700,{"date":2358,"open":345,"high":2359,"low":2360,"close":260,"change":95,"percent_change":2361,"volume":2362,"transactions":9,"vwap":260},"2025-07-07",5.05,4.782,-13.41,10348000,{"date":2364,"open":825,"high":2365,"low":2366,"close":1534,"change":145,"percent_change":150,"volume":2367,"transactions":9,"vwap":1534},"2025-07-03",5.867,5.653,3420800,{"date":2369,"open":847,"high":2370,"low":279,"close":1180,"change":1485,"percent_change":1732,"volume":2371,"transactions":9,"vwap":1180},"2025-07-02",5.805,9580900,{"date":2373,"open":1228,"high":2293,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-01",4.981,5.24,-0.64,-10.88,9036400,{"date":2380,"open":726,"high":1281,"low":2381,"close":914,"change":38,"percent_change":2382,"volume":2383,"transactions":9,"vwap":914},"2025-06-30",5.845,-3.61,5467900,{"date":2385,"open":1112,"high":743,"low":2386,"close":725,"change":1120,"percent_change":2387,"volume":2388,"transactions":9,"vwap":725},"2025-06-27",5.875,-1.45,10580000,{"date":2390,"open":2391,"high":789,"low":907,"close":1280,"change":514,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1280},"2025-06-26",6.155,-1.28,7216400,{"date":2395,"open":1306,"high":1306,"low":724,"close":1087,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1087},"2025-06-25",-0.51,-7.52,10573500,{"date":2400,"open":1391,"high":1391,"low":1023,"close":1023,"change":1459,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1023},"2025-06-24",-4.78,16065900,{"date":2404,"open":2300,"high":617,"low":2405,"close":1082,"change":174,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1082},"2025-06-23",6.319,16.34,10991900,{"date":2409,"open":1286,"high":2312,"low":1124,"close":907,"change":1472,"percent_change":1472,"volume":2410,"transactions":9,"vwap":907},"2025-06-20",9796200,{"date":2412,"open":845,"high":789,"low":1110,"close":907,"change":201,"percent_change":2413,"volume":2414,"transactions":9,"vwap":907},"2025-06-18",3.55,7369300,{"date":2416,"open":861,"high":1286,"low":854,"close":1137,"change":916,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1137},"2025-06-17",-7.8,10926900,{"date":2420,"open":774,"high":2148,"low":1150,"close":776,"change":863,"percent_change":1313,"volume":2421,"transactions":9,"vwap":776},"2025-06-16",6305100,{"date":2423,"open":708,"high":1162,"low":708,"close":1087,"change":635,"percent_change":584,"volume":2424,"transactions":9,"vwap":1087},"2025-06-13",8374400,{"date":2426,"open":937,"high":869,"low":2427,"close":1247,"change":2043,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1247},"2025-06-12",5.951,-4.58,6665700,{"date":2431,"open":886,"high":2432,"low":1104,"close":1286,"change":1369,"percent_change":1243,"volume":2433,"transactions":9,"vwap":1286},"2025-06-11",6.66,6097900,{"date":2435,"open":908,"high":1151,"low":1144,"close":1150,"change":2436,"percent_change":1654,"volume":2437,"transactions":9,"vwap":1150},"2025-06-10",0.63,8169200,{"date":2439,"open":345,"high":2440,"low":356,"close":714,"change":1983,"percent_change":2441,"volume":2442,"transactions":9,"vwap":714},"2025-06-09",5.705,9.23,11115200,{"date":2444,"open":258,"high":716,"low":2445,"close":187,"change":382,"percent_change":1323,"volume":2446,"transactions":9,"vwap":187},"2025-06-06",5.069,8902200,{"date":2448,"open":2449,"high":774,"low":441,"close":197,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":197},"2025-06-05",6.395,-1.93,-28.47,11396800,{"date":2454,"open":1331,"high":2455,"low":763,"close":1023,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1023},"2025-06-04",7.35,-0.53,-7.25,6509800,{"date":2460,"open":936,"high":2461,"low":2462,"close":2463,"change":1140,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-03",7.775,7.255,7.31,1.11,5054100,{"date":2467,"open":1075,"high":2128,"low":786,"close":943,"change":432,"percent_change":2468,"volume":2469,"transactions":9,"vwap":943},"2025-06-02",-2.03,5744400,{"date":2471,"open":2472,"high":2473,"low":2455,"close":953,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":953},"2025-05-30",7.81,8.155,-0.56,-7.05,5789200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":1538,"change":1140,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1538},"2025-05-29",8.24,8.35,7.835,1.02,4600100,{"date":2485,"open":2479,"high":2479,"low":975,"close":2486,"change":879,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-28",7.86,-3.44,4584300,{"date":2490,"open":1389,"high":1855,"low":2491,"close":1810,"change":829,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1810},"2025-05-27",7.495,13.69,5517600,{"date":2495,"open":1716,"high":1004,"low":2496,"close":945,"change":271,"percent_change":2030,"volume":2497,"transactions":9,"vwap":945},"2025-05-23",6.91,10068000,{"date":2499,"open":2500,"high":2491,"low":786,"close":943,"change":1113,"percent_change":624,"volume":2501,"transactions":9,"vwap":943},"2025-05-22",6.86,7724800,{"date":2503,"open":1381,"high":998,"low":1014,"close":2504,"change":251,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-21",6.97,-5.43,5547400,{"date":2508,"open":1404,"high":997,"low":1336,"close":1352,"change":1140,"percent_change":1849,"volume":2509,"transactions":9,"vwap":1352},"2025-05-20",11136100,{"date":2511,"open":821,"high":1331,"low":787,"close":1075,"change":150,"percent_change":2428,"volume":2512,"transactions":9,"vwap":1075},"2025-05-19",4419200,{"date":2514,"open":2127,"high":1818,"low":2515,"close":2516,"change":534,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-16",7.331,7.64,4.09,5288000,{"date":2520,"open":1010,"high":2521,"low":1030,"close":2522,"change":46,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-05-15",7.485,7.34,-2.78,5773900,{"date":2526,"open":2522,"high":1422,"low":1082,"close":964,"change":1077,"percent_change":1482,"volume":2527,"transactions":9,"vwap":964},"2025-05-14",6246300,{"date":2529,"open":752,"high":952,"low":1150,"close":891,"change":2139,"percent_change":2530,"volume":2531,"transactions":9,"vwap":891},"2025-05-13",9.58,8283700,{"date":2533,"open":766,"high":766,"low":2534,"close":1151,"change":984,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1151},"2025-05-12",6.105,13.35,5718900,{"date":2538,"open":700,"high":915,"low":1198,"close":2283,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2283},"2025-05-09",0.49,9.55,7023400,{"date":2543,"open":297,"high":2544,"low":381,"close":270,"change":299,"percent_change":1118,"volume":2545,"transactions":9,"vwap":270},"2025-05-08",5.3,5224000,{"date":2547,"open":389,"high":248,"low":346,"close":389,"change":328,"percent_change":2548,"volume":2549,"transactions":9,"vwap":389},"2025-05-07",0.62,3605900,{"date":2551,"open":2552,"high":2553,"low":344,"close":413,"change":347,"percent_change":2554,"volume":2555,"transactions":9,"vwap":413},"2025-05-06",4.71,4.885,-3.41,4113400,{"date":2557,"open":1204,"high":1204,"low":309,"close":295,"change":1417,"percent_change":2558,"volume":2559,"transactions":9,"vwap":295},"2025-05-05",-4.96,3055500,{"date":2561,"open":287,"high":2562,"low":295,"close":2375,"change":635,"percent_change":338,"volume":2563,"transactions":9,"vwap":2375},"2025-05-02",5.5,7920500,{"date":2565,"open":295,"high":2566,"low":295,"close":2567,"change":271,"percent_change":2273,"volume":2568,"transactions":9,"vwap":2567},"2025-05-01",5.369,5.01,2655400,{"date":2570,"open":295,"high":296,"low":346,"close":17,"change":150,"percent_change":2571,"volume":2572,"transactions":9,"vwap":17},"2025-04-30",-6.45,3914400,{"date":2574,"open":187,"high":2575,"low":295,"close":2576,"change":201,"percent_change":574,"volume":2577,"transactions":9,"vwap":2576},"2025-04-29",5.47,5.43,4917800,{"date":2579,"open":1198,"high":716,"low":356,"close":2256,"change":358,"percent_change":2007,"volume":2580,"transactions":9,"vwap":2256},"2025-04-28",5195200,{"date":180,"open":1114,"high":1196,"low":2582,"close":1228,"change":1777,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1228},4.34,17.23,6435100]