[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADBG":3,"homepage-market-summary":26,"stock-historical-ADBG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ADBG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Leverage Shares 2X Long ADBE Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},3.77,3.9,3.98,3.6681,3.74,0.03,0.8,2341279.032654,0,16.99,2.6,2072216.4740835247,8.1,385,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":17,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},2185599,797743774.522157,-66.74,"2025-04-21",[177,180,190,201,212,223,234,245,256,266,276,286,296,307,317,325,336,347,357,368,378,389,399,409,418,427,438,448,458,467,477,487,495,504,514,523,533,542,551,562,571,580,591,599,608,619,628,637,644,652,661,671,679,688,697,704,712,721,730,735,740,744,749,756,762,770,778,784,792,799,806,814,822,828,836,844,849,857,863,871,878,884,890,895,901,907,915,921,926,933,939,945,952,957,963,970,978,984,988,993,1000,1007,1011,1017,1021,1026,1030,1035,1038,1042,1047,1050,1055,1061,1067,1072,1076,1079,1084,1089,1095,1102,1106,1111,1115,1119,1123,1129,1133,1139,1144,1147,1154,1159,1165,1170,1175,1179,1184,1189,1195,1202,1210,1217,1225,1231,1238,1246,1254,1261,1265,1271,1276,1280,1285,1289,1296,1300,1305,1311,1315,1321,1326,1332,1338,1344,1350,1359,1366,1374,1382,1389,1396,1404,1412,1419,1425,1431,1438,1445,1454,1462,1470,1478,1485,1492,1499,1507,1515,1523,1531,1538,1546,1553,1560,1568,1575,1582,1586,1595,1601,1608,1615,1623,1632,1640,1647,1652,1660,1667,1673,1679,1686,1693,1700,1708,1715,1724,1731,1736,1744,1752,1760,1768,1774,1779,1784,1789,1797,1804,1812,1818,1826,1833,1840,1845,1852,1860,1868,1876,1882,1887,1892,1896,1903,1911,1916,1921,1928,1936,1942,1946,1953,1960,1967,1972,1976,1984,1991,1998,2005,2011,2016,2023,2029,2036,2041,2049,2055,2061,2067,2072,2078,2084,2092,2098,2103,2111,2120,2128,2134,2140,2149,2157,2163,2168,2175,2182,2190,2196,2203,2209,2214,2220,2227,2234,2242,2249,2258,2266,2271,2278,2285,2293,2298,2304,2310,2318,2323,2328,2334,2341,2348,2356,2364,2371,2376,2382,2389,2395,2403,2407,2414,2419,2424,2432,2440,2447,2454,2461,2469,2475,2480,2486,2492,2498,2506,2512,2518,2525,2529,2535,2540,2546,2552,2556,2560,2567,2575,2583,2589,2597,2602,2607,2612,2618,2622,2626,2634,2640,2648,2654,2661,2668,2674],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},2994,3.7995,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",3.54,3.756,3.49,0.22,6.25,3327061.20572,3010,3.6874,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",3.44,3.53,3.3901,3.52,0.06,1.73,1213864.680429,1584,3.4735,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",3.43,3.48,3.275,3.46,-0.135,-3.76,2403397.092577,3244,3.4219,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",3.69,3.778,3.5824,3.595,-0.125,-3.36,1698861.002946,2046,3.6604,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",3.84,3.87,3.65,3.72,-0.045,-1.2,2744463.611432,3238,3.7095,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.75,3.81,3.675,3.765,0.065,1.76,3309058.713456,3413,3.7506,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",4.22,4.225,3.68,3.7,-0.365,-8.98,5111351.461979,6132,3.8475,{"date":257,"open":258,"high":259,"low":13,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",4.04,4.125,4.065,0.025,0.62,2763997.051264,2942,4.013,{"date":267,"open":268,"high":269,"low":270,"close":258,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",4.16,4.17,4,-0.14,-3.35,1554678.736474,2360,4.0626,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",4.08,4.18,3.945,0.075,1.83,2240953.079008,2619,4.0924,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",4.25,4.07,4.105,-0.255,-5.85,1386806.528912,2125,4.163,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",4.49,4.585,4.335,4.36,-0.27,-5.83,1730119.323886,2691,4.4497,{"date":308,"open":309,"high":310,"low":300,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",4.5,4.645,4.63,0.45,10.77,3866259.385198,5814,4.4994,{"date":318,"open":225,"high":319,"low":225,"close":279,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",4.285,0.105,2.58,10287358.683923,11068,4.0748,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",4.215,4.29,4.0299,4.075,-0.205,-4.79,7804982.622882,14631,4.0652,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.41,4.44,4.27,4.28,-0.1,-2.28,2532923.05712,2911,4.3348,{"date":348,"open":349,"high":350,"low":340,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",4.54,4.56,4.38,-0.31,-6.61,2300586.115056,3856,4.3589,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",5.02,5.04,4.6,4.69,-0.75,-13.79,2850211.628938,4511,4.7554,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":338,"volume":375,"transactions":376,"vwap":377},"2026-09-03",5.425,5.695,5.365,5.44,0.23,2263961.084925,3915,5.4841,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",5.38,5.5094,5.2,5.21,-0.24,-4.4,1591406.174387,2931,5.3133,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":302,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",5.56,5.78,5.43,5.45,-4.72,1738660.92539,3236,5.575,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":68,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",5.52,5.77,5.5,5.72,0.88,1237819.282462,2632,5.6805,{"date":410,"open":411,"high":402,"low":403,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",5.57,5.67,0.09,1.61,1795370.944259,4221,5.6931,{"date":419,"open":382,"high":420,"low":382,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",5.66,5.58,0.5645,11.26,3402803.00716,5044,5.5432,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",4.75,5.1,4.73,5.0155,-0.0245,-0.49,1798021.074335,3559,4.9476,{"date":439,"open":440,"high":441,"low":442,"close":360,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",4.95,5.105,4.89,-0.08,-1.56,1981141.564365,4312,4.9874,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":17,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",5.09,5.2299,5.01,5.12,0.59,2600793.152958,4396,5.1358,{"date":459,"open":460,"high":461,"low":462,"close":450,"change":102,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",4.99,5.1501,4.9,2.21,3161057.445197,3860,5.0578,{"date":468,"open":469,"high":470,"low":442,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",5,5.0595,4.98,-0.02,-0.4,2222415.687948,3329,4.9842,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",4.64,5.11,4.62,0.34,7.3,3497143.980624,4489,4.9845,{"date":488,"open":350,"high":489,"low":309,"close":490,"change":42,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",4.81,4.66,7.13,2347571.665715,3963,4.6843,{"date":496,"open":350,"high":497,"low":288,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",4.6299,4.35,-0.3579,-7.6,2295063.907472,3427,4.3683,{"date":505,"open":506,"high":507,"low":311,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",5.045,5.05,4.7079,-0.2471,-4.99,2149975.051033,6479,4.7203,{"date":515,"open":479,"high":469,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",4.4401,4.955,0.415,9.14,4261419.115963,5440,4.7418,{"date":524,"open":525,"high":526,"low":527,"close":349,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",4.52,4.7095,4.42,-0.18,-3.81,1555700.763365,8969,4.5065,{"date":534,"open":460,"high":535,"low":362,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",5.03,4.72,-0.34,-6.72,2291516.896103,7060,4.8227,{"date":543,"open":536,"high":544,"low":362,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",5.08,5.06,0.26,5.42,2162896.490316,11201,4.943,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",4.7,4.97,4.6573,4.8,0.17,3.67,4743976.843171,11244,4.8127,{"date":563,"open":564,"high":565,"low":328,"close":311,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",4.31,4.635,0.035,0.76,5059237.690752,11480,4.4577,{"date":572,"open":481,"high":573,"low":574,"close":575,"change":240,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",4.65,4.465,4.595,1.43,4015228.394435,13454,4.5331,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",4.23,4.565,4.14,4.53,0.21,4.86,5748014.577136,13453,4.3855,{"date":592,"open":593,"high":362,"low":564,"close":594,"change":49,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",4.555,4.32,0.93,9353099.391695,19923,4.4219,{"date":600,"open":278,"high":601,"low":602,"close":341,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",4.3,3.985,0.07,1.66,5683921.47937,10285,4.1815,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",4.33,4.47,4.015,4.21,-0.57,-11.92,7452372.798378,6482,4.1753,{"date":620,"open":564,"high":621,"low":340,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",4.8699,4.78,0.49,11.42,12161538.651678,9263,4.7063,{"date":629,"open":330,"high":630,"low":631,"close":328,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",4.45,4.05,0.39,10,12405880.596194,7387,4.332,{"date":638,"open":558,"high":631,"low":558,"close":13,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",0.38,10.8,7441689.584427,6069,3.9101,{"date":645,"open":205,"high":646,"low":647,"close":195,"change":639,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",3.57,3.27,12.1,4823448.548756,3256,3.4258,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":91,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",3.455,3.1,3.14,-5.99,4047855.727604,3789,3.2123,{"date":662,"open":558,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",3.6798,3.3213,3.34,-0.28,-7.73,5693548.74205,3801,3.4497,{"date":672,"open":206,"high":236,"low":673,"close":674,"change":384,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",3.45,3.62,-6.22,5563478.440114,4695,3.6262,{"date":680,"open":226,"high":681,"low":682,"close":683,"change":443,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",3.925,3.6201,3.86,-2.03,7249132.704697,5249,3.7651,{"date":689,"open":690,"high":258,"low":691,"close":692,"change":196,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",3.89,3.78,3.94,1.55,15088496.694775,9822,3.9066,{"date":698,"open":558,"high":690,"low":200,"close":699,"change":482,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",3.88,9.6,8780180.352131,5664,3.7132,{"date":705,"open":706,"high":239,"low":707,"close":182,"change":102,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",3.51,3.505,3.21,5823847.07019,3513,3.6056,{"date":713,"open":673,"high":714,"low":715,"close":203,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",3.55,3.36,-0.32,-8.53,7787729.951913,5725,3.4672,{"date":722,"open":723,"high":724,"low":725,"close":236,"change":185,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",3.63,3.8,3.58,6.23,8126545.05486,5401,3.7277,{"date":731,"open":732,"high":249,"low":706,"close":193,"change":17,"percent_change":733,"volume":734,"transactions":9,"vwap":193},"2026-07-10",3.61,0.86,3022700,{"date":736,"open":708,"high":706,"low":708,"close":737,"change":49,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-09",3.5,1.16,3416900,{"date":741,"open":673,"high":707,"low":742,"close":206,"change":472,"percent_change":614,"volume":743,"transactions":9,"vwap":206},"2026-07-08",3.335,4461000,{"date":745,"open":673,"high":746,"low":192,"close":204,"change":747,"percent_change":646,"volume":748,"transactions":9,"vwap":204},"2026-07-07",3.76,0.12,9726200,{"date":750,"open":751,"high":752,"low":708,"close":715,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":715},"2026-07-06",3.3,3.42,-0.07,-2.04,6421300,{"date":757,"open":751,"high":758,"low":759,"close":203,"change":546,"percent_change":760,"volume":761,"transactions":9,"vwap":203},"2026-07-02",3.495,3.245,8.2,8266600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":153,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-01",3.125,3.235,3.06,3.17,6.02,6229900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":107,"volume":777,"transactions":9,"vwap":775},"2026-06-30",2.965,3.01,2.88,2.99,-0.04,3923300,{"date":779,"open":780,"high":764,"low":781,"close":782,"change":102,"percent_change":12,"volume":783,"transactions":9,"vwap":782},"2026-06-29",3.055,2.973,3.03,7379800,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",2.73,2.947,2.92,0.25,9.36,6495800,{"date":793,"open":794,"high":795,"low":796,"close":794,"change":342,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-06-25",2.67,2.839,2.63,-3.61,4841700,{"date":800,"open":801,"high":802,"low":786,"close":803,"change":472,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-24",2.74,2.925,2.77,-0.72,5299900,{"date":807,"open":808,"high":809,"low":801,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",2.82,2.879,2.79,0.08,2.95,6102300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":472,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-22",2.675,2.85,2.62,2.71,-0.73,5743100,{"date":823,"open":819,"high":824,"low":22,"close":786,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":786},"2026-06-18",2.78,-0.035,-1.27,7087300,{"date":829,"open":773,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",3.07,2.75,2.765,-0.325,-10.52,7799900,{"date":837,"open":838,"high":839,"low":775,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",3.04,3.2,3.09,0.01,0.32,7479500,{"date":845,"open":840,"high":846,"low":766,"close":847,"change":811,"percent_change":794,"volume":848,"transactions":9,"vwap":847},"2026-06-15",3.24,3.08,11299600,{"date":850,"open":851,"high":852,"low":824,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",2.96,3.058,3,-0.46,-13.29,21151000,{"date":858,"open":683,"high":859,"low":673,"close":206,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":206},"2026-06-11",3.93,-0.52,-13.07,16533600,{"date":864,"open":865,"high":866,"low":867,"close":14,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":14},"2026-06-10",3.95,4.15,3.92,-0.15,-3.63,4736900,{"date":872,"open":601,"high":873,"low":874,"close":875,"change":302,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-09",4.4,3.97,4.13,-6.14,7082800,{"date":879,"open":349,"high":361,"low":880,"close":873,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-06-08",4.37,-0.23,-4.97,5617200,{"date":885,"open":886,"high":535,"low":349,"close":311,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":311},"2026-06-05",4.94,-0.26,-5.32,8548400,{"date":891,"open":892,"high":893,"low":442,"close":442,"change":811,"percent_change":604,"volume":894,"transactions":9,"vwap":442},"2026-06-04",5.07,5.18,10584800,{"date":896,"open":897,"high":440,"low":898,"close":489,"change":881,"percent_change":899,"volume":900,"transactions":9,"vwap":489},"2026-06-03",4.93,4.67,-4.56,5430400,{"date":902,"open":903,"high":373,"low":554,"close":360,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":360},"2026-06-02",5.29,-0.5,-9.03,9063000,{"date":908,"open":380,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",5.586,5.085,5.54,0.58,11.69,13306100,{"date":916,"open":611,"high":452,"low":339,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-29",4.96,0.63,14.55,6767300,{"date":922,"open":288,"high":923,"low":924,"close":610,"change":747,"percent_change":817,"volume":925,"transactions":9,"vwap":610},"2026-05-28",4.445,4.165,3133800,{"date":927,"open":928,"high":929,"low":928,"close":613,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":613},"2026-05-27",4.19,4.43,-0.09,-2.09,3647400,{"date":934,"open":301,"high":338,"low":935,"close":601,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":601},"2026-05-26",4.24,-0.16,-3.59,3305000,{"date":940,"open":941,"high":565,"low":351,"close":942,"change":943,"percent_change":312,"volume":944,"transactions":9,"vwap":942},"2026-05-22",4.48,4.46,0.02,4188100,{"date":946,"open":585,"high":947,"low":948,"close":339,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":339},"2026-05-21",4.58,4.365,-0.35,-7.31,4357300,{"date":953,"open":573,"high":556,"low":525,"close":954,"change":753,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-20",4.79,-1.44,4742100,{"date":958,"open":893,"high":959,"low":960,"close":587,"change":472,"percent_change":961,"volume":962,"transactions":9,"vwap":587},"2026-05-19",5.24,4.735,-0.41,8623300,{"date":964,"open":965,"high":462,"low":309,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-18",4.55,4.88,0.29,6.32,4513200,{"date":971,"open":498,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",4.615,4.325,4.59,0.37,8.77,3377200,{"date":979,"open":980,"high":288,"low":981,"close":247,"change":49,"percent_change":982,"volume":983,"transactions":9,"vwap":247},"2026-05-14",4.2,4.03,0.96,3091700,{"date":985,"open":340,"high":340,"low":260,"close":279,"change":528,"percent_change":986,"volume":987,"transactions":9,"vwap":279},"2026-05-13",-4.13,2882100,{"date":989,"open":947,"high":575,"low":990,"close":301,"change":91,"percent_change":991,"volume":992,"transactions":9,"vwap":301},"2026-05-12",4.346,-4.39,2469900,{"date":994,"open":995,"high":996,"low":997,"close":350,"change":887,"percent_change":998,"volume":999,"transactions":9,"vwap":350},"2026-05-11",4.74,4.905,4.505,-5.39,2936300,{"date":1001,"open":1002,"high":1002,"low":965,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-08",4.84,4.82,-0.13,-2.63,2079000,{"date":1008,"open":587,"high":892,"low":1002,"close":440,"change":374,"percent_change":1009,"volume":1010,"transactions":9,"vwap":440},"2026-05-07",4.87,4023500,{"date":1012,"open":1013,"high":966,"low":573,"close":536,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":536},"2026-05-06",4.85,-0.21,-4.26,3470400,{"date":1018,"open":587,"high":554,"low":490,"close":897,"change":68,"percent_change":1019,"volume":1020,"transactions":9,"vwap":897},"2026-05-05",1.02,2794100,{"date":1022,"open":431,"high":886,"low":1023,"close":966,"change":1024,"percent_change":812,"volume":1025,"transactions":9,"vwap":966},"2026-05-04",4.621,0.14,3107600,{"date":1027,"open":995,"high":1028,"low":309,"close":995,"change":557,"percent_change":228,"volume":1029,"transactions":9,"vwap":995},"2026-05-01",4.849,4570200,{"date":1031,"open":351,"high":575,"low":247,"close":1032,"change":413,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-30",4.57,2.01,2298000,{"date":1036,"open":351,"high":298,"low":564,"close":941,"change":841,"percent_change":185,"volume":1037,"transactions":9,"vwap":941},"2026-04-29",1920200,{"date":1039,"open":929,"high":965,"low":338,"close":611,"change":1040,"percent_change":853,"volume":1041,"transactions":9,"vwap":611},"2026-04-28",0.13,2802900,{"date":1043,"open":338,"high":947,"low":300,"close":1044,"change":881,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-27",4.34,-5.03,2258300,{"date":1048,"open":880,"high":1032,"low":594,"close":1032,"change":185,"percent_change":545,"volume":1049,"transactions":9,"vwap":1032},"2026-04-24",2090300,{"date":1051,"open":1032,"high":311,"low":875,"close":498,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":498},"2026-04-23",-0.65,-13,3843200,{"date":1056,"open":471,"high":430,"low":1057,"close":469,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":469},"2026-04-22",4.855,0.33,7.07,4081800,{"date":1062,"open":431,"high":917,"low":1063,"close":898,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":898},"2026-04-21",4.599,-0.05,-1.06,4397400,{"date":1068,"open":1069,"high":1002,"low":1070,"close":536,"change":1024,"percent_change":766,"volume":1071,"transactions":9,"vwap":536},"2026-04-20",4.77,4.61,4146400,{"date":1073,"open":886,"high":886,"low":349,"close":947,"change":271,"percent_change":1074,"volume":1075,"transactions":9,"vwap":947},"2026-04-17",-2.97,4285200,{"date":1077,"open":897,"high":440,"low":479,"close":536,"change":1024,"percent_change":766,"volume":1078,"transactions":9,"vwap":536},"2026-04-16",3149200,{"date":1080,"open":630,"high":565,"low":1081,"close":947,"change":42,"percent_change":1082,"volume":1083,"transactions":9,"vwap":947},"2026-04-15",4.39,7.26,2085900,{"date":1085,"open":1086,"high":583,"low":279,"close":340,"change":868,"percent_change":1087,"volume":1088,"transactions":9,"vwap":340},"2026-04-14",4.51,-3.39,4115000,{"date":1090,"open":865,"high":1091,"low":865,"close":527,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":527},"2026-04-13",4.437,0.5,12.76,2807000,{"date":1096,"open":1097,"high":1098,"low":699,"close":867,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":867},"2026-04-10",4.09,4.115,-0.17,-4.16,2417500,{"date":1103,"open":601,"high":594,"low":270,"close":1097,"change":949,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1097},"2026-04-09",-7.88,2293600,{"date":1107,"open":361,"high":431,"low":1108,"close":339,"change":112,"percent_change":1109,"volume":1110,"transactions":9,"vwap":339},"2026-04-08",4.395,-0.67,1637200,{"date":1112,"open":479,"high":479,"low":527,"close":611,"change":936,"percent_change":1113,"volume":1114,"transactions":9,"vwap":611},"2026-04-07",-3.46,1198100,{"date":1116,"open":947,"high":1117,"low":611,"close":311,"change":68,"percent_change":76,"volume":1118,"transactions":9,"vwap":311},"2026-04-06",4.708,1187800,{"date":1120,"open":965,"high":310,"low":873,"close":947,"change":196,"percent_change":1121,"volume":1122,"transactions":9,"vwap":947},"2026-04-02",1.33,2270600,{"date":1124,"open":947,"high":1125,"low":1126,"close":525,"change":753,"percent_change":1127,"volume":1128,"transactions":9,"vwap":525},"2026-04-01",4.605,4.286,-1.53,2893300,{"date":1130,"open":525,"high":1131,"low":942,"close":974,"change":603,"percent_change":693,"volume":1132,"transactions":9,"vwap":974},"2026-03-31",4.625,2598300,{"date":1134,"open":351,"high":1135,"low":301,"close":525,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":525},"2026-03-30",4.591,0.24,5.61,3015900,{"date":1140,"open":339,"high":630,"low":1141,"close":341,"change":384,"percent_change":1142,"volume":1143,"transactions":9,"vwap":341},"2026-03-27",4.229,-5.31,2053100,{"date":1145,"open":341,"high":311,"low":341,"close":525,"change":747,"percent_change":786,"volume":1146,"transactions":9,"vwap":525},"2026-03-26",2788600,{"date":1148,"open":1149,"high":481,"low":1150,"close":873,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":873},"2026-03-25",4.535,4.265,-0.06,-1.35,3197700,{"date":1155,"open":1156,"high":431,"low":873,"close":942,"change":537,"percent_change":1157,"volume":1158,"transactions":9,"vwap":942},"2026-03-24",4.71,-7.08,2963300,{"date":1160,"open":587,"high":1161,"low":1162,"close":556,"change":1163,"percent_change":1014,"volume":1164,"transactions":9,"vwap":556},"2026-03-23",4.925,4.733,-0.01,2941100,{"date":1166,"open":481,"high":1167,"low":965,"close":489,"change":603,"percent_change":1168,"volume":1169,"transactions":9,"vwap":489},"2026-03-20",4.845,1.48,3280900,{"date":1171,"open":429,"high":1172,"low":1173,"close":995,"change":20,"percent_change":20,"volume":1174,"transactions":9,"vwap":995},"2026-03-19",4.91,4.671,4016400,{"date":1176,"open":554,"high":892,"low":1156,"close":995,"change":716,"percent_change":1177,"volume":1178,"transactions":9,"vwap":995},"2026-03-18",-6.32,3411800,{"date":1180,"open":469,"high":1181,"low":460,"close":545,"change":413,"percent_change":1182,"volume":1183,"transactions":9,"vwap":545},"2026-03-17",5.255,1.81,4058200,{"date":1185,"open":489,"high":1186,"low":362,"close":554,"change":413,"percent_change":1187,"volume":1188,"transactions":9,"vwap":554},"2026-03-16",5.15,1.84,6310700,{"date":1190,"open":1013,"high":1191,"low":489,"close":966,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":966},"2026-03-13",5.19,-0.9,-15.57,9980200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":392,"change":936,"percent_change":1200,"volume":1201,"transactions":9,"vwap":392},"2026-03-12",5.91,6.04,5.745,-2.69,6411700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1151,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-11",6.11,6.219,5.75,5.94,-1,2089800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":117,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-10",6.31,5.69,6,-5.21,2113000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1151,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-09",6.29,6.435,6.12,6.33,-0.94,2671600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":413,"percent_change":576,"volume":1230,"transactions":9,"vwap":1228},"2026-03-06",6.215,6.39,6.045,1666300,{"date":1232,"open":1233,"high":1234,"low":768,"close":1235,"change":975,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-05",6.03,6.459,6.3,6.24,1943100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":811,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-04",5.87,6.08,5.82,5.93,1.37,3845200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":166,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-03",5.4,5.915,5.39,5.85,7.73,5953300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":393,"change":1151,"percent_change":1259,"volume":1260,"transactions":9,"vwap":393},"2026-03-02",5.31,5.555,5.27,-1.09,1354000,{"date":1262,"open":1186,"high":403,"low":480,"close":1263,"change":1024,"percent_change":818,"volume":1264,"transactions":9,"vwap":1263},"2026-02-27",5.49,847300,{"date":1266,"open":394,"high":911,"low":1267,"close":1268,"change":49,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-26",5.26,5.35,0.75,1841300,{"date":1272,"open":1273,"high":1256,"low":359,"close":1256,"change":102,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1256},"2026-02-25",5.17,2.12,1080000,{"date":1277,"open":1002,"high":1256,"low":622,"close":382,"change":482,"percent_change":1278,"volume":1279,"transactions":9,"vwap":382},"2026-02-24",7,1668600,{"date":1281,"open":382,"high":382,"low":954,"close":587,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":587},"2026-02-23",-0.51,-9.5,2132000,{"date":1286,"open":1191,"high":403,"low":893,"close":1287,"change":112,"percent_change":136,"volume":1288,"transactions":9,"vwap":1287},"2026-02-20",5.37,962900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1248,"change":936,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1248},"2026-02-19",5.585,5.615,5.32,-2.88,856100,{"date":1297,"open":1263,"high":411,"low":1256,"close":391,"change":603,"percent_change":1298,"volume":1299,"transactions":9,"vwap":391},"2026-02-18",1.28,1268200,{"date":1301,"open":412,"high":1242,"low":1181,"close":1263,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1263},"2026-02-17",-0.12,-2.14,1468900,{"date":1306,"open":401,"high":1307,"low":1308,"close":1137,"change":68,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1137},"2026-02-13",5.657,5.34,0.9,2658900,{"date":1312,"open":1313,"high":391,"low":910,"close":391,"change":374,"percent_change":594,"volume":1314,"transactions":9,"vwap":391},"2026-02-12",5.36,2325500,{"date":1316,"open":421,"high":1317,"low":1318,"close":1319,"change":117,"percent_change":303,"volume":1320,"transactions":9,"vwap":1319},"2026-02-11",5.62,5.28,5.33,2177900,{"date":1322,"open":1206,"high":1249,"low":1323,"close":420,"change":930,"percent_change":1324,"volume":1325,"transactions":9,"vwap":420},"2026-02-10",5.625,-1.57,1402800,{"date":1327,"open":1328,"high":1251,"low":1329,"close":1206,"change":1151,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1206},"2026-02-09",5.83,5.581,-1.03,1337200,{"date":1333,"open":1207,"high":1334,"low":1213,"close":1335,"change":1151,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-06",6.1,5.81,-1.02,1262800,{"date":1339,"open":1219,"high":1340,"low":1328,"close":1240,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1240},"2026-02-05",6.43,-0.47,-7.41,2131100,{"date":1345,"open":1335,"high":1346,"low":1347,"close":1348,"change":1058,"percent_change":1263,"volume":1349,"transactions":9,"vwap":1348},"2026-02-04",6.47,5.655,6.34,1882100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-03",6.515,6.58,5.962,6.01,-1.01,-14.39,1550600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1163,"percent_change":271,"volume":1365,"transactions":9,"vwap":1364},"2026-02-02",7.17,7.307,6.915,7.02,534600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":811,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-30",6.94,7.12,6.9,7.03,1.15,494100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":473,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-29",6.93,7.04,6.62,6.95,-5.44,1222400,{"date":1383,"open":1384,"high":1385,"low":1082,"close":1386,"change":102,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-28",7.33,7.55,7.35,1.52,620000,{"date":1390,"open":1391,"high":1391,"low":1364,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-27",7.59,7.24,-0.37,-4.86,753200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":557,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-26",7.51,7.685,7.5,7.61,2.28,595000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":196,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-23",7.43,7.57,7.345,7.44,0.81,630800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":546,"percent_change":227,"volume":1418,"transactions":9,"vwap":1417},"2026-01-22",7.21,7.48,7.18,7.38,708400,{"date":1420,"open":1421,"high":1369,"low":1422,"close":1369,"change":153,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1369},"2026-01-21",6.92,6.834,2.59,1319800,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1368,"change":666,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1368},"2026-01-20",7.14,6.833,-3.88,993000,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":473,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-16",7.67,7.189,7.22,-5.25,1049900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":472,"percent_change":887,"volume":1444,"transactions":9,"vwap":1443},"2026-01-15",7.65,7.709,7.49,7.62,686900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-14",7.87,7.91,7.555,7.64,-0.29,-3.66,1029800,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-13",8.64,7.822,7.93,-0.96,-10.8,1667200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":537,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-12",8.9,9.06,8.665,8.89,-3.68,551200,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-09",9.345,8.91,9.23,-0.3,-3.15,477100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":17,"percent_change":842,"volume":1484,"transactions":9,"vwap":1483},"2026-01-08",9.4,9.8,9.3,9.53,282100,{"date":1486,"open":1487,"high":1488,"low":1482,"close":1489,"change":1024,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-07",9.41,9.74,9.5,1.5,410100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":790,"change":374,"percent_change":1497,"volume":1498,"transactions":9,"vwap":790},"2026-01-06",9.08,9.395,9.02,2.52,561600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1302,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-05",9.03,9.29,8.915,9.13,-1.3,814300,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-02",10.27,9.146,9.25,-0.97,-9.49,668300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":936,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-31",10.25,10.35,10.2,10.22,-1.54,155700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":776,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-30",10.47,10.515,10.24,10.38,-0.38,186300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":112,"percent_change":1451,"volume":1537,"transactions":9,"vwap":1536},"2025-12-29",10.41,10.61,10.3,10.42,224600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":153,"volume":1545,"transactions":9,"vwap":1543},"2025-12-26",10.4,10.59,10.37,10.45,0.019,139700,{"date":1547,"open":1528,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":454,"volume":1552,"transactions":9,"vwap":1550},"2025-12-24",10.51,10.335,10.431,0.061,253500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1542,"change":716,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1542},"2025-12-23",10.71,10.81,10.28,-2.99,403600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":747,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-22",10.585,10.82,10.56,10.69,1.14,323600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":112,"percent_change":666,"volume":1574,"transactions":9,"vwap":1573},"2025-12-19",10.55,10.68,10.34,10.57,305800,{"date":1576,"open":1577,"high":1578,"low":1518,"close":1579,"change":603,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-18",10.64,10.75,10.6,0.66,531100,{"date":1583,"open":1584,"high":1555,"low":1584,"close":55,"change":639,"percent_change":16,"volume":1585,"transactions":9,"vwap":55},"2025-12-17",10.14,720500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-16",10.21,10.605,10.01,10.15,-0.19,-1.84,487100,{"date":1596,"open":1597,"high":1548,"low":1598,"close":1572,"change":117,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1572},"2025-12-15",10.39,9.92,-3.09,665700,{"date":1602,"open":1540,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":184,"volume":1607,"transactions":9,"vwap":1605},"2025-12-12",11.03,10.29,10.67,0.36,1200400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":975,"percent_change":228,"volume":1614,"transactions":9,"vwap":1613},"2025-12-11",9.78,10.7,9.38,10.31,2349200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":854,"volume":1622,"transactions":9,"vwap":1620},"2025-12-10",9.85,10.18,9.77,9.94,-0.046,1777900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-09",9.83,10.181,9.66,9.986,0.296,3.05,609600,{"date":1633,"open":1519,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-08",10.218,9.649,9.69,-0.43,-4.25,631000,{"date":1641,"open":1474,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1579,"volume":1646,"transactions":9,"vwap":1644},"2025-12-05",10.23,9.21,10.12,0.97,1348300,{"date":1648,"open":1649,"high":1511,"low":1467,"close":1650,"change":747,"percent_change":1121,"volume":1651,"transactions":9,"vwap":1650},"2025-12-04",9.19,9.15,647300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1501,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1501},"2025-12-03",8.76,9.05,8.725,0.2,2.27,479500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":841,"percent_change":102,"volume":1666,"transactions":9,"vwap":1665},"2025-12-02",8.8,8.99,8.575,8.83,523400,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1040,"percent_change":1490,"volume":1672,"transactions":9,"vwap":1671},"2025-12-01",8.5,9,8.82,337700,{"date":1674,"open":1675,"high":1662,"low":1675,"close":1676,"change":1024,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-28",8.57,8.69,1.64,143000,{"date":1680,"open":1681,"high":1654,"low":1682,"close":1683,"change":1684,"percent_change":826,"volume":1685,"transactions":9,"vwap":1683},"2025-11-26",8.62,8.486,8.55,-0.11,267500,{"date":1687,"open":1683,"high":1688,"low":1689,"close":1690,"change":49,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-25",8.778,8.464,8.66,0.46,250100,{"date":1694,"open":1695,"high":1696,"low":1681,"close":1681,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1681},"2025-11-24",8.96,9.01,-0.302,-3.38,307200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1406,"volume":1707,"transactions":9,"vwap":1705},"2025-11-21",8.32,9.1,8.29,8.922,0.617,540200,{"date":1709,"open":1710,"high":1467,"low":1711,"close":1712,"change":1713,"percent_change":797,"volume":1714,"transactions":9,"vwap":1712},"2025-11-20",8.67,8.295,8.305,-0.311,689400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-19",8.895,8.94,8.468,8.616,-0.372,-4.14,512200,{"date":1725,"open":1718,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1341,"volume":1730,"transactions":9,"vwap":1728},"2025-11-18",9.09,8.79,8.988,-0.042,408300,{"date":1732,"open":1482,"high":1733,"low":1734,"close":1501,"change":537,"percent_change":869,"volume":1735,"transactions":9,"vwap":1501},"2025-11-17",9.42,8.98,608100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":271,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-14",9.45,9.505,9.24,9.37,-1.47,389900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1014,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-13",9.64,9.86,9.465,9.51,-2.16,621500,{"date":1753,"open":1754,"high":1755,"low":1749,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-12",9.56,9.789,9.72,0.233,2.46,454900,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-11",9.26,9.545,9.487,0.217,2.34,403700,{"date":1769,"open":1740,"high":1770,"low":1655,"close":1771,"change":747,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-10",9.32,9.27,1.31,369400,{"date":1775,"open":1776,"high":1612,"low":1718,"close":1650,"change":776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1650},"2025-11-07",9.12,-0.44,486000,{"date":1780,"open":1781,"high":1781,"low":1501,"close":1649,"change":1341,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1649},"2025-11-06",9.54,-4.87,643300,{"date":1785,"open":1489,"high":1786,"low":1733,"close":1627,"change":841,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1627},"2025-11-05",9.725,0.1,360800,{"date":1790,"open":700,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-04",9.95,9.52,9.65,-0.119,-1.22,446200,{"date":1798,"open":1791,"high":1799,"low":1749,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-03",10.07,9.769,-0.185,-1.86,575400,{"date":1805,"open":1806,"high":633,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-31",9.88,9.753,9.954,0.044,0.44,479400,{"date":1813,"open":1814,"high":1519,"low":1815,"close":1816,"change":811,"percent_change":1410,"volume":1817,"transactions":9,"vwap":1816},"2025-10-30",9.87,9.57,9.91,1114800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1625,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1625},"2025-10-29",10.91,10.97,9.79,-1.367,-12.21,2170000,{"date":1827,"open":1828,"high":624,"low":1829,"close":1830,"change":1831,"percent_change":1372,"volume":1832,"transactions":9,"vwap":1830},"2025-10-28",11.22,11.07,11.197,0.127,910700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1829,"change":789,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1829},"2025-10-27",10.95,11.09,10.741,2.31,491000,{"date":1841,"open":1842,"high":1829,"low":1843,"close":1563,"change":472,"percent_change":528,"volume":1844,"transactions":9,"vwap":1563},"2025-10-24",11.01,10.795,309100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":472,"percent_change":528,"volume":1851,"transactions":9,"vwap":1850},"2025-10-23",10.83,10.87,10.532,10.84,492200,{"date":1853,"open":1854,"high":1855,"low":313,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-22",10.99,11.23,10.86,-0.22,-1.99,820800,{"date":1861,"open":1509,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-21",11.11,10.245,11.08,0.841,8.21,1214900,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-20",9.73,10.275,10.239,0.569,5.88,609200,{"date":1877,"open":790,"high":1878,"low":790,"close":1879,"change":374,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-17",9.76,9.67,2.44,449600,{"date":1883,"open":1627,"high":1747,"low":1884,"close":1885,"change":930,"percent_change":1223,"volume":1886,"transactions":9,"vwap":1885},"2025-10-16",9.34,9.44,693300,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1483,"change":352,"percent_change":1476,"volume":1891,"transactions":9,"vwap":1483},"2025-10-15",9.835,9.43,1018800,{"date":1893,"open":1481,"high":633,"low":1746,"close":1894,"change":91,"percent_change":1858,"volume":1895,"transactions":9,"vwap":1894},"2025-10-14",9.84,336600,{"date":1897,"open":1799,"high":1898,"low":1899,"close":1900,"change":102,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-13",10.085,9.82,10.04,1.11,533300,{"date":1904,"open":1905,"high":1534,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-10",10.58,9.9,9.93,-0.63,-5.97,1057100,{"date":1912,"open":1913,"high":1914,"low":1542,"close":1564,"change":443,"percent_change":363,"volume":1915,"transactions":9,"vwap":1564},"2025-10-09",10.74,10.76,501300,{"date":1917,"open":1565,"high":1918,"low":1919,"close":1577,"change":943,"percent_change":34,"volume":1920,"transactions":9,"vwap":1577},"2025-10-08",10.96,10.562,726000,{"date":1922,"open":1848,"high":1923,"low":1542,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-07",10.88,10.62,-0.106,-0.99,645300,{"date":1929,"open":1570,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-06",11.15,10.244,10.726,0.196,1.86,1133800,{"date":1937,"open":1938,"high":1938,"low":1939,"close":55,"change":1475,"percent_change":1940,"volume":1941,"transactions":9,"vwap":55},"2025-10-03",10.89,10.505,-2.77,490500,{"date":1943,"open":1542,"high":1847,"low":1535,"close":1847,"change":1944,"percent_change":349,"volume":1945,"transactions":9,"vwap":1847},"2025-10-02",0.47,937600,{"date":1947,"open":1579,"high":1948,"low":1949,"close":1950,"change":614,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-01",10.739,10.13,10.36,-5.22,1326800,{"date":1954,"open":1955,"high":1956,"low":1914,"close":1957,"change":1637,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-30",11.43,11.49,10.93,-3.79,772500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":776,"percent_change":949,"volume":1966,"transactions":9,"vwap":1965},"2025-09-29",11.54,11.585,11.32,11.36,514900,{"date":1968,"open":1835,"high":1955,"low":1835,"close":1969,"change":975,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-26",11.4,3.35,472200,{"date":1973,"open":1923,"high":1974,"low":1923,"close":1603,"change":68,"percent_change":1691,"volume":1975,"transactions":9,"vwap":1603},"2025-09-25",11.215,755700,{"date":1977,"open":1862,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-24",11.13,10.656,10.98,-0.55,-4.77,1135400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":271,"percent_change":230,"volume":1990,"transactions":9,"vwap":1989},"2025-09-23",11.72,11.97,11.51,11.53,504500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1302,"percent_change":1336,"volume":1997,"transactions":9,"vwap":1996},"2025-09-22",11.66,11.73,11.39,11.67,433700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1302,"percent_change":1356,"volume":2004,"transactions":9,"vwap":2003},"2025-09-19",12,12.08,11.59,11.79,598600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2007,"change":1058,"percent_change":817,"volume":2010,"transactions":9,"vwap":2007},"2025-09-18",11.91,12.134,11.82,1173000,{"date":2012,"open":1842,"high":2013,"low":1842,"close":2014,"change":912,"percent_change":1258,"volume":2015,"transactions":9,"vwap":2014},"2025-09-17",11.764,11.58,1116000,{"date":2017,"open":1848,"high":2018,"low":2019,"close":2020,"change":482,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-16",11.25,10.731,11,3.19,1291100,{"date":2024,"open":1938,"high":2025,"low":2026,"close":2027,"change":1004,"percent_change":230,"volume":2028,"transactions":9,"vwap":2027},"2025-09-15",11.325,10.533,10.66,1772800,{"date":2030,"open":1962,"high":2031,"low":2032,"close":2033,"change":868,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-12",11.86,10.32,10.79,-1.37,3851500,{"date":2037,"open":2038,"high":2038,"low":1571,"close":2039,"change":49,"percent_change":975,"volume":2040,"transactions":9,"vwap":2039},"2025-09-11",11.19,10.94,4500400,{"date":2042,"open":2043,"high":2044,"low":313,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-10",11.285,11.44,10.9,-0.25,-2.24,733900,{"date":2050,"open":2051,"high":2051,"low":2052,"close":1930,"change":666,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1930},"2025-09-09",11.64,11.06,-2.45,298400,{"date":2056,"open":1856,"high":2057,"low":2058,"close":1955,"change":2059,"percent_change":1242,"volume":2060,"transactions":9,"vwap":1955},"2025-09-08",11.439,10.54,0.629,303600,{"date":2062,"open":1571,"high":2063,"low":1579,"close":2064,"change":2065,"percent_change":1402,"volume":2066,"transactions":9,"vwap":2064},"2025-09-05",11.18,10.801,0.241,224400,{"date":2068,"open":1540,"high":1564,"low":1481,"close":1564,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1564},"2025-09-04",-0.235,-2.18,403300,{"date":2073,"open":2027,"high":1843,"low":2074,"close":1843,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1843},"2025-09-03",10.512,0.167,1.57,175400,{"date":2079,"open":1980,"high":1864,"low":1540,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-02",10.628,-0.698,-6.16,255600,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-29",11.157,11.35,11.326,0.135,1.21,77700,{"date":2093,"open":624,"high":624,"low":2045,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-28",11.191,-0.169,-1.49,144600,{"date":2099,"open":2100,"high":2002,"low":61,"close":1965,"change":102,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1965},"2025-08-27",11.33,0.98,92700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2018,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2018},"2025-08-26",11.75,11.755,11.2,-0.583,-4.93,78700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-25",11.85,11.885,11.7,11.833,0.108,0.92,67300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":479,"volume":2127,"transactions":9,"vwap":2125},"2025-08-22",11.407,11.78,11.27,11.725,0.52,84000,{"date":2129,"open":2038,"high":2130,"low":640,"close":2131,"change":2132,"percent_change":1151,"volume":2133,"transactions":9,"vwap":2131},"2025-08-21",11.234,11.205,-0.007,78900,{"date":2135,"open":2136,"high":2123,"low":2107,"close":2137,"change":434,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-20",11.74,11.212,-4.19,176900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-19",11.57,11.92,11.52,11.702,0.216,1.88,196900,{"date":2150,"open":2151,"high":2152,"low":1828,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-08-18",11.41,11.545,11.486,0.159,1.4,143600,{"date":2158,"open":2020,"high":2159,"low":1980,"close":2160,"change":2161,"percent_change":830,"volume":2162,"transactions":9,"vwap":2160},"2025-08-15",11.48,11.327,0.337,180700,{"date":2164,"open":1829,"high":2165,"low":2033,"close":1854,"change":2166,"percent_change":1065,"volume":2167,"transactions":9,"vwap":1854},"2025-08-14",11.12,-0.118,101100,{"date":2169,"open":1543,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1401,"volume":2174,"transactions":9,"vwap":2172},"2025-08-13",11.127,10.348,11.108,0.786,192600,{"date":2176,"open":1900,"high":1518,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-12",9.837,10.322,0.287,2.86,108100,{"date":2183,"open":2184,"high":1577,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-11",10.16,9.971,10.035,-0.476,-4.53,140400,{"date":2191,"open":1540,"high":55,"low":1527,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-08",10.511,0.165,1.59,75500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2187,"percent_change":385,"volume":2202,"transactions":9,"vwap":2201},"2025-08-07",10.73,10.899,10.007,10.346,192000,{"date":2204,"open":1611,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":715,"volume":2208,"transactions":9,"vwap":2205},"2025-08-06",10.822,10.44,0.352,85500,{"date":2210,"open":1525,"high":2027,"low":2211,"close":1525,"change":2212,"percent_change":975,"volume":2213,"transactions":9,"vwap":1525},"2025-08-05",10.329,0.039,116100,{"date":2215,"open":2216,"high":2217,"low":1528,"close":1550,"change":136,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1550},"2025-08-04",11.095,11.1,-5.1,202100,{"date":2221,"open":2159,"high":2222,"low":1918,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-01",11.517,10.991,-0.637,-5.48,80200,{"date":2228,"open":1987,"high":1987,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-31",11.45,11.628,-0.466,-3.85,88200,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-30",12.6,12.05,12.094,-0.436,-3.48,53100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2117,"percent_change":2248,"volume":2110,"transactions":9,"vwap":2247},"2025-07-29",12.47,12.88,12.46,12.53,0.87,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-28",12.57,12.605,12.384,12.422,-0.103,-0.82,27200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":229,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-25",12.58,12.62,12.451,12.525,-0.36,25100,{"date":2267,"open":2261,"high":2268,"low":2247,"close":2251,"change":2269,"percent_change":804,"volume":2270,"transactions":9,"vwap":2251},"2025-07-24",12.87,-0.091,58800,{"date":2272,"open":2273,"high":2274,"low":2244,"close":2275,"change":2276,"percent_change":302,"volume":2277,"transactions":9,"vwap":2275},"2025-07-23",12.72,12.75,12.661,-0.034,59400,{"date":2279,"open":2247,"high":2280,"low":2247,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-22",12.77,12.695,0.358,2.9,37200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1019,"volume":2292,"transactions":9,"vwap":2290},"2025-07-21",12.29,12.39,12.086,12.337,0.124,36400,{"date":2294,"open":2288,"high":2288,"low":2295,"close":2296,"change":2132,"percent_change":1151,"volume":2297,"transactions":9,"vwap":2296},"2025-07-18",12.12,12.213,16600,{"date":2299,"open":2300,"high":2287,"low":2300,"close":2301,"change":374,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-17",11.84,12.22,1.92,54200,{"date":2305,"open":2306,"high":2306,"low":2009,"close":2307,"change":1099,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-16",12.23,11.99,-1.4,29300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":91,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-15",12.238,12.42,12.14,12.16,-1.62,52000,{"date":2319,"open":2320,"high":2288,"low":1987,"close":2321,"change":1657,"percent_change":1677,"volume":2322,"transactions":9,"vwap":2321},"2025-07-14",12.02,12.36,45900,{"date":2324,"open":2325,"high":2326,"low":2001,"close":2315,"change":136,"percent_change":385,"volume":2327,"transactions":9,"vwap":2315},"2025-07-11",12.44,12.48,61400,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2273,"change":868,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2273},"2025-07-10",12.82,12.28,-1.17,86100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2268,"change":614,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2268},"2025-07-09",13.48,13.549,12.65,-4.24,91900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":482,"percent_change":22,"volume":2347,"transactions":9,"vwap":2346},"2025-07-08",13.18,13.71,13.12,13.44,57900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1451,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-07",13.25,13.38,12.99,13.1,-2.17,33800,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-03",13.21,13.5,13.39,0.15,1.13,31500,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":1926,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-02",13.75,12.8,13.24,-6.96,170700,{"date":2372,"open":2373,"high":2374,"low":2346,"close":2374,"change":975,"percent_change":794,"volume":2375,"transactions":9,"vwap":2374},"2025-07-01",13.6,14.23,37800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2378,"change":17,"percent_change":185,"volume":2381,"transactions":9,"vwap":2378},"2025-06-30",13.86,14.08,13.68,24100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":413,"percent_change":1580,"volume":2388,"transactions":9,"vwap":2387},"2025-06-27",13.78,14.062,13.72,13.83,53200,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":1099,"percent_change":1795,"volume":2394,"transactions":9,"vwap":2393},"2025-06-26",14.039,13.578,13.74,44700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1606,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-25",13.571,13.92,13.538,13.91,2.66,51500,{"date":2404,"open":2393,"high":2393,"low":2405,"close":2406,"change":374,"percent_change":197,"volume":2208,"transactions":9,"vwap":2406},"2025-06-24",13.27,13.55,{"date":2408,"open":2409,"high":2360,"low":2410,"close":2411,"change":102,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-23",13.08,13.018,13.32,0.83,57500,{"date":2415,"open":2416,"high":2406,"low":2417,"close":2358,"change":472,"percent_change":868,"volume":2418,"transactions":9,"vwap":2358},"2025-06-20",13.465,12.94,50400,{"date":2420,"open":2380,"high":2393,"low":2421,"close":2421,"change":1529,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-18",13.23,-2.79,82000,{"date":2425,"open":2426,"high":2427,"low":2406,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-17",14.771,14.8,13.61,-1.38,-9.21,166500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":429,"volume":2439,"transactions":9,"vwap":2437},"2025-06-16",14.5,15.238,14.25,14.99,0.68,112300,{"date":2441,"open":2434,"high":2442,"low":2344,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-06-13",14.786,14.31,-1.93,-11.88,334600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1163,"percent_change":1151,"volume":2453,"transactions":9,"vwap":2452},"2025-06-12",16.040001,16.38,15.887,16.24,212000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":384,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-11",16.16,16.25,15.899,-1.46,15200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1657,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-10",16.2,16.84,16.098,16.49,1.23,20300,{"date":2470,"open":2471,"high":2472,"low":2463,"close":2473,"change":112,"percent_change":528,"volume":2474,"transactions":9,"vwap":2473},"2025-06-09",16.32,16.48,16.29,18700,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2471,"change":776,"percent_change":384,"volume":2479,"transactions":9,"vwap":2471},"2025-06-06",16.37,16.26,17600,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":153,"percent_change":1901,"volume":2485,"transactions":9,"vwap":2484},"2025-06-05",16.63,16.125,16.36,11600,{"date":2487,"open":2483,"high":2488,"low":2489,"close":2490,"change":747,"percent_change":1269,"volume":2491,"transactions":9,"vwap":2490},"2025-06-04",16.244,16,16.18,3500,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":298,"volume":2497,"transactions":9,"vwap":2495},"2025-06-03",15.28,16.059999,0.69,5400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2309,"transactions":9,"vwap":2503},"2025-06-02",15.71,15.88,14.878,15.37,-0.92,-5.65,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2473,"change":1024,"percent_change":2248,"volume":2511,"transactions":9,"vwap":2473},"2025-05-30",16.219,16.46,15.941,14600,{"date":2513,"open":2463,"high":2514,"low":2515,"close":2516,"change":472,"percent_change":1302,"volume":2517,"transactions":9,"vwap":2516},"2025-05-29",16.21,15.94,16.15,7000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1163,"percent_change":1151,"volume":2524,"transactions":9,"vwap":2523},"2025-05-28",16.1,16.35,16.030001,16.17,3000,{"date":2526,"open":2516,"high":2457,"low":2489,"close":2490,"change":2527,"percent_change":673,"volume":2528,"transactions":9,"vwap":2490},"2025-05-27",0.54,9000,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":90,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-23",15.9,15.64,-4.28,2600,{"date":2536,"open":2463,"high":2537,"low":2523,"close":2538,"change":68,"percent_change":42,"volume":2539,"transactions":9,"vwap":2538},"2025-05-22",16.44,16.34,1900,{"date":2541,"open":2542,"high":2543,"low":2520,"close":2473,"change":1592,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2473},"2025-05-21",16.51,16.934,-1.15,13500,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2472,"change":949,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2472},"2025-05-20",16.57,16.285,-2.08,5800,{"date":2553,"open":67,"high":2554,"low":2471,"close":2554,"change":42,"percent_change":2147,"volume":2555,"transactions":9,"vwap":2554},"2025-05-19",16.83,11300,{"date":2557,"open":21,"high":21,"low":2521,"close":2558,"change":918,"percent_change":2559,"volume":2497,"transactions":9,"vwap":2558},"2025-05-16",16.52,3.96,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":2565,"percent_change":594,"volume":2566,"transactions":9,"vwap":2563},"2025-05-15",15.25,15.89,15.24,0.658,8200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2570},"2025-05-14",15.048,15.232,15.01,0.209,1.39,9200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1934,"volume":2582,"transactions":9,"vwap":2580},"2025-05-13",14.92,15.156,14.86,15.023,0.274,6900,{"date":2584,"open":33,"high":2585,"low":2586,"close":2586,"change":2587,"percent_change":1258,"volume":2588,"transactions":9,"vwap":2586},"2025-05-12",15.125,14.749,0.739,8000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":930,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-09",14.27,14.32,13.985,14.01,-0.64,5500,{"date":2598,"open":2591,"high":2599,"low":2600,"close":2600,"change":753,"percent_change":434,"volume":2601,"transactions":9,"vwap":2600},"2025-05-08",14.37,14.1,7200,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2605,"change":586,"percent_change":1490,"volume":2606,"transactions":9,"vwap":2605},"2025-05-07",13.94,14.17,2800,{"date":2608,"open":2346,"high":2609,"low":2346,"close":2610,"change":811,"percent_change":912,"volume":2611,"transactions":9,"vwap":2610},"2025-05-06",14.2,13.96,6400,{"date":2613,"open":2614,"high":2615,"low":2344,"close":2616,"change":943,"percent_change":1024,"volume":2617,"transactions":9,"vwap":2616},"2025-05-05",13.82,14.48,13.88,11100,{"date":2619,"open":2620,"high":2594,"low":2384,"close":2378,"change":312,"percent_change":715,"volume":2621,"transactions":9,"vwap":2378},"2025-05-02",13.84,6200,{"date":2623,"open":2359,"high":2366,"low":2624,"close":2624,"change":472,"percent_change":868,"volume":2625,"transactions":9,"vwap":2624},"2025-05-01",13.41,5200,{"date":2627,"open":2628,"high":2359,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-04-30",12.9,12.768,13.43,0.247,1.87,2700,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":2075,"percent_change":1298,"volume":2639,"transactions":9,"vwap":2638},"2025-04-29",13.29,12.95,13.183,5100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1606,"volume":2647,"transactions":9,"vwap":2645},"2025-04-28",13.13,13.17,12.85,13.016,0.047,19600,{"date":2649,"open":2367,"high":2650,"low":2325,"close":2651,"change":2652,"percent_change":683,"volume":2653,"transactions":9,"vwap":2651},"2025-04-25",13.14,12.969,0.482,8800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2657,"change":2659,"percent_change":1003,"volume":2660,"transactions":9,"vwap":2657},"2025-04-24",12.24,12.487,12.21,0.574,10400,{"date":2662,"open":2325,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":170,"transactions":9,"vwap":2665},"2025-04-23",12.5,11.89,11.913,0.16,1.36,{"date":2669,"open":2142,"high":2670,"low":2142,"close":2671,"change":2672,"percent_change":214,"volume":2673,"transactions":9,"vwap":2671},"2025-04-22",11.794,11.753,0.418,1100,{"date":175,"open":423,"high":2675,"low":2052,"close":2675,"change":281,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},11.335,0.67,2200]