[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGL":3,"homepage-market-summary":30,"stock-historical-BGL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BGL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Blue Gold Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Blue Gold Ltd is a gold mining company engaged in the business of developing, financing, licensing, and operating gold mines in Ghana and elsewhere. Its flagship project is the Bogoso Prestea Mine in Ghana's Ashanti Gold Belt.","10",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.1902,0.198,0.2,0.19,0.1972,-0.007,-3.55,220553.385688,386,0.1954,11.59,0.18,685618.1667633585,0.1,320,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},166.5,583254,186641159.857603,-99.05,"2025-06-26",[181,182,192,202,211,222,231,241,252,261,272,282,292,303,314,323,334,343,353,364,371,379,387,395,404,413,422,431,441,450,460,468,476,486,493,503,511,519,530,538,546,554,562,569,578,586,595,602,610,617,624,630,639,646,656,662,670,676,681,687,695,704,710,718,725,731,738,745,751,759,765,774,783,790,798,806,814,822,830,838,846,855,862,868,876,884,892,900,907,916,923,930,939,948,954,963,970,977,981,986,992,998,1004,1010,1017,1024,1029,1034,1037,1041,1046,1051,1055,1058,1063,1069,1074,1080,1085,1088,1092,1098,1103,1107,1111,1117,1121,1126,1131,1135,1141,1147,1152,1156,1160,1165,1170,1178,1185,1192,1198,1205,1211,1217,1224,1229,1234,1240,1245,1251,1260,1266,1274,1280,1286,1294,1299,1307,1313,1322,1330,1337,1345,1353,1360,1367,1372,1379,1387,1394,1401,1409,1414,1422,1430,1438,1446,1452,1458,1465,1469,1476,1481,1487,1490,1493,1498,1504,1511,1515,1521,1525,1532,1537,1543,1549,1556,1563,1567,1572,1575,1582,1589,1596,1602,1609,1618,1624,1633,1639,1647,1655,1662,1669,1676,1682,1688,1696,1701,1708,1715,1724,1732,1740,1748,1756,1765,1771,1779,1787,1795,1801,1807,1813,1821,1830,1838,1846,1854,1862,1868,1876,1885,1893,1899,1907,1914,1922,1929,1938,1946,1953,1960,1966,1971,1978,1986,1993,2000,2006,2012,2020,2027,2033,2040,2045,2051,2058,2065,2071,2079,2085,2092,2100,2106,2114,2120,2126,2129,2134,2138,2145,2151,2158,2164,2170,2178,2185,2194,2203,2211,2217,2221,2228,2235,2243,2251,2259,2266,2274,2282,2290,2297,2306,2314,2323,2331,2339,2347,2356,2364,2371,2379,2387,2396,2405,2412,2421,2430,2439],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.2005,0.21,0.1951,0.0052,2.71,150800.138827,454,0.1994,{"date":193,"open":17,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.20505,0.1918,0.192,-0.0052,-2.64,397481.084831,677,0.2002,{"date":203,"open":204,"high":204,"low":205,"close":19,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.2154,0.1912,-0.0048,-2.38,427112.446647,859,0.2022,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.2139,0.238071,0.2006,0.202,-0.0111,-5.21,337663.836155,569,0.2144,{"date":223,"open":224,"high":225,"low":185,"close":226,"change":227,"percent_change":67,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.218,0.2381,0.2131,0.0019,332958.067214,504,0.2247,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.23,0.208,0.2112,-0.0069,-3.16,351883.157376,467,0.2143,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.239,0.24,0.2151,0.2181,-0.0085,-3.75,349302.718474,468,0.2286,{"date":253,"open":244,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":200,"vwap":260},"2026-09-22",0.2522,0.225,0.2266,-0.0147,-6.09,242249.210715,0.2397,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.2206,0.26,0.22,0.2413,0.0112,4.87,375109.026763,671,0.2441,{"date":273,"open":244,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.2442,0.2244,0.2301,-0.0022,-0.95,281938.027265,928,0.237,{"date":283,"open":284,"high":285,"low":245,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.2223,0.2426,0.2323,0.0151,6.95,312002.635193,534,0.2308,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.222,0.2225,0.2138,0.2172,0.0046,2.16,48453,234,0.2173,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.215,0.2249,0.2111,0.2126,-0.0074,-3.36,214832.792982,538,0.2197,{"date":315,"open":185,"high":316,"low":317,"close":265,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.2287,0.205,0.0131,6.33,225376.062289,797,0.2156,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.216549,0.2236,0.2068,0.2069,-0.009,-4.17,161264.726193,331,0.2186,{"date":335,"open":336,"high":337,"low":226,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":250,"vwap":342},"2026-09-10",0.217,0.2271,0.2159,0.0029,1.36,247344.282304,0.2218,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.201,0.2149,0.213,0.009,4.41,134640,387,0.2109,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.199,0.211,0.1937,0.204,0.014,7.37,209544.870345,406,0.2064,{"date":365,"open":355,"high":317,"low":18,"close":18,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",-0.0093,-4.67,251664.03318,638,0.1956,{"date":372,"open":17,"high":317,"low":18,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.1993,0.0039,2,235958.97275,353,0.1965,{"date":380,"open":381,"high":317,"low":26,"close":24,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",0.181,0.0074,3.94,529499.409318,1383,0.1952,{"date":388,"open":17,"high":17,"low":26,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",0.188,-0.0168,-8.2,241610.023795,872,0.1899,{"date":396,"open":397,"high":317,"low":186,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",0.2001,0.2048,0.0048,2.4,82277.443306,309,0.2004,{"date":405,"open":17,"high":406,"low":407,"close":17,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",0.20695,0.1969,0.0011,0.55,90016.174704,339,0.2011,{"date":414,"open":345,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",0.2095,0.1989,-0.0033,-1.63,139301.002585,695,0.2008,{"date":423,"open":424,"high":424,"low":425,"close":210,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",0.214,0.197,-0.0001,-0.05,317615.848802,1055,0.2019,{"date":432,"open":234,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",0.2125,0.1922,0.2023,-0.0051,-2.46,478643.33196,1108,0.2015,{"date":442,"open":443,"high":296,"low":16,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",0.2096,0.2074,0.0044,2.17,639028.790754,1979,0.2067,{"date":451,"open":452,"high":453,"low":24,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",0.2203,0.2229,0.203,0.0009,0.45,535222.610739,1526,0.2103,{"date":461,"open":196,"high":255,"low":18,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",0.2021,0.017,9.18,656552.225225,1272,0.209,{"date":469,"open":18,"high":196,"low":26,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",0.1851,0.002,1.09,255276.065109,518,0.1879,{"date":477,"open":17,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",0.2049,0.1822,0.1831,-0.0151,-7.62,356355.165507,1079,0.1929,{"date":487,"open":317,"high":244,"low":378,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":246},"2026-08-17",0.1982,-0.0091,-4.39,731369.575267,1590,{"date":494,"open":495,"high":185,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",0.2052,0.2024,0.2073,0.005,2.47,212288,505,0.2062,{"date":504,"open":17,"high":505,"low":506,"close":435,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":184},"2026-08-13",0.207,0.1999,0.0103,5.36,227693.272721,490,{"date":512,"open":513,"high":234,"low":18,"close":196,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",0.2065,-0.0137,-6.66,188774.27786,409,0.1978,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",0.191,0.2155,0.1881,0.2057,0.0179,9.53,229131.11378,701,0.2009,{"date":531,"open":532,"high":532,"low":470,"close":533,"change":277,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",0.1945,0.1878,-1.16,86572.22478,429,0.1903,{"date":539,"open":425,"high":425,"low":540,"close":18,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",0.1817,0.0083,4.57,163562.413113,796,0.1891,{"date":547,"open":548,"high":548,"low":549,"close":540,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":389},"2026-08-06",0.2028,0.1801,-0.0014,-0.76,342302.649648,809,{"date":555,"open":216,"high":556,"low":557,"close":480,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":425},"2026-08-05",0.212,0.1827,-0.0189,-9.36,1056189.742884,2402,{"date":563,"open":488,"high":216,"low":195,"close":216,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",0.0037,1.87,532214.429516,2565,0.1957,{"date":570,"open":454,"high":245,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",0.196,0.1983,-0.0082,-3.97,264081.361876,1651,0.2031,{"date":579,"open":294,"high":294,"low":580,"close":513,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",0.1995,-0.014,-6.35,329873.91108,1025,0.2072,{"date":587,"open":588,"high":233,"low":589,"close":590,"change":541,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",0.2122,0.2046,0.2205,3.91,219485.063732,691,0.2157,{"date":596,"open":224,"high":224,"low":17,"close":588,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",0.0003,0.14,143319.15793,416,0.2093,{"date":603,"open":265,"high":265,"low":234,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",0.2119,-0.0007,-0.33,81111.611692,408,0.2123,{"date":611,"open":612,"high":224,"low":440,"close":308,"change":298,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",0.2113,2.21,169983.448,627,0.2105,{"date":618,"open":265,"high":265,"low":186,"close":234,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",-0.012,-5.45,289066.470723,742,0.2059,{"date":625,"open":185,"high":233,"low":185,"close":265,"change":626,"percent_change":627,"volume":628,"transactions":270,"vwap":629},"2026-07-23",0.01,4.76,309296.629973,0.2196,{"date":631,"open":632,"high":633,"low":634,"close":185,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":358},"2026-07-22",0.2121,0.2141,0.1962,0.0027,1.3,287520.674907,1599,{"date":640,"open":496,"high":497,"low":15,"close":497,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",0.006,2.98,533836.165922,4496,0.1975,{"date":647,"open":648,"high":649,"low":571,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",0.224,0.2393,0.2013,-0.0107,-5.05,558457.095204,2264,0.2034,{"date":657,"open":658,"high":265,"low":17,"close":556,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":556},"2026-07-17",0.20999999,-0.004,-1.85,271300,{"date":663,"open":664,"high":665,"low":424,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-16",0.23999999,0.245,0.21600001,-0.026,-10.74,585100,{"date":671,"open":672,"high":122,"low":233,"close":673,"change":348,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-15",0.233,0.242,3.86,553700,{"date":677,"open":678,"high":281,"low":265,"close":672,"change":679,"percent_change":679,"volume":680,"transactions":9,"vwap":672},"2026-07-14",0.235,0,471300,{"date":682,"open":122,"high":122,"low":683,"close":672,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":672},"2026-07-13",0.226,-0.018,-7.17,364300,{"date":688,"open":689,"high":690,"low":664,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",0.25299999,0.26300001,0.25099999,-0.006,-2.33,276800,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",0.252,0.26100001,0.243,0.257,0.004,1.58,545600,{"date":705,"open":664,"high":689,"low":706,"close":689,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":689},"2026-07-08",0.22499999,0.015,6.3,497500,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",0.25799999,0.229,0.23800001,-0.016,-6.3,514700,{"date":719,"open":720,"high":721,"low":665,"close":722,"change":20,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-06",0.27000001,0.287,0.25400001,-2.68,939000,{"date":726,"open":727,"high":728,"low":712,"close":698,"change":667,"percent_change":729,"volume":730,"transactions":9,"vwap":698},"2026-07-02",0.29699999,0.30000001,-9.06,587100,{"date":732,"open":733,"high":734,"low":735,"close":721,"change":348,"percent_change":736,"volume":737,"transactions":9,"vwap":721},"2026-07-01",0.26800001,0.31900001,0.26699999,3.24,779300,{"date":739,"open":122,"high":740,"low":122,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",0.33399999,0.278,0.028,11.2,4230200,{"date":746,"open":727,"high":727,"low":747,"close":122,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":122},"2026-06-29",0.241,-0.04,-13.79,1051800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":329,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-26",0.29899999,0.31099999,0.27599999,0.28999999,-3.01,946000,{"date":760,"open":756,"high":761,"low":762,"close":753,"change":707,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-06-25",0.36000001,0.28200001,5.28,2624700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",0.36199999,0.377,0.25999999,0.28400001,-0.11,-27.92,4200100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",0.368,0.509,0.36399999,0.39399999,0.031,8.54,13767500,{"date":784,"open":779,"high":785,"low":786,"close":787,"change":684,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-22",0.40000001,0.35600001,0.36300001,-4.72,337300,{"date":791,"open":792,"high":793,"low":147,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",0.41,0.419,0.38100001,-0.021,-5.22,300100,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-17",0.44,0.39500001,0.40200001,-0.015,-3.6,558800,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-16",0.44999999,0.412,0.417,-0.039,-8.55,423500,{"date":815,"open":816,"high":817,"low":800,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",0.5,0.50800002,0.456,-0.019,-4,378600,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",0.50999999,0.47,0.47499999,-0.025,-5,260700,{"date":831,"open":832,"high":833,"low":834,"close":816,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":816},"2026-06-11",0.51899999,0.52999997,0.47999999,-0.001,-0.2,274400,{"date":839,"open":840,"high":841,"low":816,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",0.56999999,0.57999998,0.50099999,-0.087,-14.8,278900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-09",0.65700001,0.67000002,0.54400003,0.588,-0.036,-5.77,380200,{"date":856,"open":833,"high":857,"low":833,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-08",0.62900001,0.62400001,0.104,20,336700,{"date":863,"open":864,"high":841,"low":865,"close":865,"change":748,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-05",0.56099999,0.51999998,-7.14,448800,{"date":869,"open":870,"high":871,"low":833,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",0.53500003,0.59399998,0.56,0.027,5.07,305300,{"date":877,"open":878,"high":879,"low":865,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",0.57800001,0.58999997,0.53299999,-0.062,-10.42,393300,{"date":885,"open":886,"high":887,"low":879,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-02",0.64200002,0.66000003,0.59500003,-0.07,-10.53,367000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":112,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-01",0.67500001,0.67799997,0.63,0.66500002,-1.48,372400,{"date":901,"open":902,"high":903,"low":849,"close":894,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":894},"2026-05-29",0.73900002,0.76999998,-0.072,-9.64,557400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",0.80000001,0.80400002,0.71700001,0.74699998,-0.053,-6.62,532700,{"date":917,"open":918,"high":919,"low":909,"close":909,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":909},"2026-05-27",0.85500002,0.86799997,-0.055,-6.43,444300,{"date":924,"open":925,"high":926,"low":927,"close":918,"change":827,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-05-26",0.91000003,0.94099998,0.83999997,-2.84,217200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",0.91100001,0.95999998,0.861,0.88,-0.02,-2.22,170900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",0.96499997,0.995,0.88200003,0.89999998,-0.08,-8.16,372900,{"date":949,"open":933,"high":89,"low":933,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-20",0.98000002,0.047,5.04,422900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",0.86000001,1.06,0.84500003,0.93300003,0.088,10.41,461400,{"date":964,"open":965,"high":965,"low":966,"close":958,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":958},"2026-05-18",0.958,0.838,-0.105,-11.05,650000,{"date":971,"open":46,"high":972,"low":973,"close":974,"change":889,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-15",1.036,0.94,0.94999999,-6.86,497800,{"date":978,"open":979,"high":957,"low":46,"close":89,"change":679,"percent_change":679,"volume":980,"transactions":9,"vwap":89},"2026-05-14",1.04,262400,{"date":982,"open":89,"high":983,"low":102,"close":89,"change":112,"percent_change":984,"volume":985,"transactions":9,"vwap":89},"2026-05-13",1.045,-0.97,155300,{"date":987,"open":988,"high":989,"low":102,"close":990,"change":679,"percent_change":679,"volume":991,"transactions":9,"vwap":990},"2026-05-12",1.05,1.054,1.03,263200,{"date":993,"open":994,"high":995,"low":990,"close":990,"change":945,"percent_change":996,"volume":997,"transactions":9,"vwap":990},"2026-05-11",1.12,1.138,-7.21,343700,{"date":999,"open":988,"high":117,"low":988,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-08",1.11,0.02,1.83,148100,{"date":1005,"open":1006,"high":1006,"low":89,"close":472,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":472},"2026-05-07",1.22,-0.1,-8.4,933900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":60,"change":626,"percent_change":1015,"volume":1016,"transactions":9,"vwap":60},"2026-05-06",1.24,1.31,1.185,0.85,351700,{"date":1018,"open":1019,"high":1012,"low":1020,"close":1021,"change":112,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-05",1.21,1.101,1.18,-0.84,377900,{"date":1025,"open":1021,"high":1026,"low":1021,"close":60,"change":936,"percent_change":1027,"volume":1028,"transactions":9,"vwap":60},"2026-05-04",1.42,-1.65,702700,{"date":1030,"open":102,"high":1031,"low":102,"close":1019,"change":17,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1019},"2026-05-01",1.23,19.8,612600,{"date":1035,"open":89,"high":117,"low":46,"close":102,"change":679,"percent_change":679,"volume":1036,"transactions":9,"vwap":102},"2026-04-30",533900,{"date":1038,"open":979,"high":1039,"low":46,"close":102,"change":427,"percent_change":788,"volume":1040,"transactions":9,"vwap":102},"2026-04-29",1.08,235000,{"date":1042,"open":990,"high":957,"low":1043,"close":957,"change":1001,"percent_change":1044,"volume":1045,"transactions":9,"vwap":957},"2026-04-28",0.99000001,1.92,412000,{"date":1047,"open":1048,"high":1000,"low":89,"close":979,"change":1049,"percent_change":620,"volume":1050,"transactions":9,"vwap":979},"2026-04-27",1.1,-0.06,486200,{"date":1052,"open":1048,"high":1048,"low":89,"close":1048,"change":1001,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1048},"2026-04-24",1.85,416700,{"date":1056,"open":1000,"high":117,"low":990,"close":1039,"change":679,"percent_change":679,"volume":1057,"transactions":9,"vwap":1039},"2026-04-23",780400,{"date":1059,"open":1060,"high":1060,"low":89,"close":1039,"change":1001,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1039},"2026-04-22",1.15,1.89,714700,{"date":1064,"open":1065,"high":82,"low":990,"close":957,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":957},"2026-04-21",1.29,-0.18,-14.52,1098500,{"date":1070,"open":1006,"high":636,"low":1071,"close":1012,"change":1001,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1012},"2026-04-20",1.14,1.64,920000,{"date":1075,"open":1039,"high":1076,"low":1039,"close":1006,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1006},"2026-04-17",1.25,0.15,14.02,705500,{"date":1081,"open":1039,"high":117,"low":988,"close":1082,"change":112,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-16",1.07,-0.93,289700,{"date":1086,"open":957,"high":117,"low":979,"close":1039,"change":1001,"percent_change":1061,"volume":1087,"transactions":9,"vwap":1039},"2026-04-15",415800,{"date":1089,"open":1048,"high":117,"low":990,"close":957,"change":626,"percent_change":1090,"volume":1091,"transactions":9,"vwap":957},"2026-04-14",0.95,292400,{"date":1093,"open":89,"high":1082,"low":1094,"close":988,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":988},"2026-04-13",0.99299997,0.057,5.74,219700,{"date":1099,"open":1100,"high":472,"low":1094,"close":1094,"change":20,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1094},"2026-04-10",0.99599999,-0.7,320600,{"date":1104,"open":89,"high":988,"low":46,"close":46,"change":1001,"percent_change":1105,"volume":1106,"transactions":9,"vwap":46},"2026-04-09",2.04,330800,{"date":1108,"open":988,"high":1082,"low":950,"close":950,"change":803,"percent_change":1109,"volume":1110,"transactions":9,"vwap":950},"2026-04-08",-1.51,267300,{"date":1112,"open":1048,"high":1048,"low":1113,"close":942,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":942},"2026-04-07",0.98500001,-0.115,-10.36,403000,{"date":1118,"open":60,"high":60,"low":1039,"close":1000,"change":889,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1000},"2026-04-06",-5.93,459200,{"date":1122,"open":1006,"high":1031,"low":1123,"close":1021,"change":771,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1021},"2026-04-02",1.165,-8.53,328600,{"date":1127,"open":60,"high":82,"low":60,"close":1065,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1065},"2026-04-01",0.08,6.61,540500,{"date":1132,"open":1071,"high":1006,"low":994,"close":1019,"change":28,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1019},"2026-03-31",9.01,272200,{"date":1136,"open":1137,"high":60,"low":472,"close":1000,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1000},"2026-03-30",1.17,-0.03,-2.63,292500,{"date":1142,"open":994,"high":1143,"low":1082,"close":1071,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1071},"2026-03-27",1.175,0.03,2.7,234000,{"date":1148,"open":1149,"high":1150,"low":1048,"close":1000,"change":945,"percent_change":1151,"volume":837,"transactions":9,"vwap":1000},"2026-03-26",1.16,1.26,-6.72,{"date":1153,"open":1006,"high":1154,"low":1123,"close":60,"change":936,"percent_change":1027,"volume":1155,"transactions":9,"vwap":60},"2026-03-25",1.39,915500,{"date":1157,"open":1021,"high":1065,"low":994,"close":1019,"change":1001,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1019},"2026-03-24",1.68,455200,{"date":1161,"open":1048,"high":1162,"low":1048,"close":60,"change":598,"percent_change":1163,"volume":1164,"transactions":9,"vwap":60},"2026-03-23",1.248,13.33,618200,{"date":1166,"open":636,"high":1013,"low":988,"close":988,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":988},"2026-03-20",-0.23,-17.97,827000,{"date":1171,"open":1172,"high":1173,"low":1150,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-19",1.32,1.38,1.28,-0.12,-8.57,319300,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":945,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-18",1.44,1.35,1.4,-5.41,427200,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1138,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-17",1.45,1.55,1.48,-1.99,195100,{"date":1193,"open":1194,"high":1188,"low":1195,"close":1196,"change":1001,"percent_change":82,"volume":1197,"transactions":9,"vwap":1196},"2026-03-16",1.47,1.43,1.51,269600,{"date":1199,"open":1200,"high":1201,"low":1187,"close":1202,"change":1175,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-13",1.61,1.66,1.49,-7.45,504800,{"date":1206,"open":1072,"high":1207,"low":1208,"close":1200,"change":748,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1200},"2026-03-12",1.755,1.59,-2.42,345900,{"date":1212,"open":1213,"high":1213,"low":1200,"close":1214,"change":945,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-11",1.72,1.65,-4.62,185700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1001,"percent_change":1137,"volume":1223,"transactions":9,"vwap":1222},"2026-03-10",1.74,1.8,1.69,1.73,209200,{"date":1225,"open":1226,"high":1227,"low":1208,"close":1227,"change":679,"percent_change":679,"volume":1228,"transactions":9,"vwap":1227},"2026-03-09",1.67,1.71,239300,{"date":1230,"open":1231,"high":1220,"low":1226,"close":1227,"change":1232,"percent_change":828,"volume":1233,"transactions":9,"vwap":1227},"2026-03-06",1.75,-0.09,293500,{"date":1235,"open":565,"high":1236,"low":1237,"close":1220,"change":1232,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1220},"2026-03-05",1.88,1.76,-4.76,301100,{"date":1241,"open":1242,"high":375,"low":565,"close":1061,"change":626,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1061},"2026-03-04",1.94,0.53,247900,{"date":1246,"open":1247,"high":375,"low":1236,"close":1236,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1236},"2026-03-03",1.96,-0.21,-10.05,564700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-02",2.03,2.15,1.9,2.09,0.16,8.29,772200,{"date":1261,"open":299,"high":1262,"low":1263,"close":1263,"change":836,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-27",2.169,1.93,-9.39,797100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1138,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-26",2.39,2.42,2.02,2.13,-1.39,6490500,{"date":1275,"open":613,"high":1276,"low":1277,"close":299,"change":889,"percent_change":1278,"volume":1279,"transactions":9,"vwap":299},"2026-02-25",2.295,2.145,-3.14,465100,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":626,"percent_change":456,"volume":1285,"transactions":9,"vwap":1284},"2026-02-24",2.24,2.08,2.23,201900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1007,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-23",2.29,2.49,2.154,2.22,-4.31,399000,{"date":1295,"open":1269,"high":1269,"low":1254,"close":1296,"change":945,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-20",2.32,-3.33,278600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":400,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":400},"2026-02-19",2.11,2.455,2.01,0.27,12.68,412800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1271,"change":889,"percent_change":1312,"volume":991,"transactions":9,"vwap":1271},"2026-02-18",2.25,2.265,2.105,-3.18,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-17",2.62,2.68,2.19,2.2,-0.43,-16.35,353400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":936,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-13",2.66,2.77,2.48,2.63,-0.75,255100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":936,"percent_change":1328,"volume":1336,"transactions":9,"vwap":1335},"2026-02-12",2.69,2.738,2.495,2.65,224000,{"date":1338,"open":1315,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-11",2.84,2.56,2.67,0.12,4.71,399200,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-10",2.78,2.5,2.55,-0.28,-9.89,285200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1243,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-09",2.33,2.83,2.3,23.04,547300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1357,"change":936,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1357},"2026-02-06",2.35,2.545,2.26,-0.86,307500,{"date":1368,"open":1348,"high":1369,"low":613,"close":1296,"change":1167,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1296},"2026-02-05",2.503,-9.02,309900,{"date":1373,"open":1374,"high":1375,"low":1348,"close":1349,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1349},"2026-02-04",2.92,3.1,-0.37,-12.67,389300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1374,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1374},"2026-02-03",2.88,2.93,2.6,0.17,6.18,410500,{"date":1388,"open":188,"high":1389,"low":188,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-02",3.111,2.75,-0.13,-4.51,443400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1381,"change":1066,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1381},"2026-01-30",2.64,2.99,2.59,-5.88,546800,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-29",3.76,3,3.06,-0.8,-20.73,1327700,{"date":1410,"open":674,"high":1411,"low":1412,"close":674,"change":598,"percent_change":1403,"volume":1413,"transactions":9,"vwap":674},"2026-01-28",4.03,3.285,1707400,{"date":1415,"open":1403,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-27",3.93,3.2,3.72,-0.4,-9.71,1362500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":112,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-26",4.36,4.88,4.11,4.12,-0.24,3273500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1391,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-23",5.34,5.869,3.74,4.13,-3.05,24150700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":446,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-22",2.12,4.5,2.079,4.26,103.83,29059500,{"date":1447,"open":1448,"high":299,"low":1449,"close":1256,"change":107,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1256},"2026-01-21",2.05,1.97,2.96,192100,{"date":1453,"open":1454,"high":1364,"low":375,"close":1253,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1253},"2026-01-20",2.18,-0.38,-15.77,339900,{"date":1459,"open":1284,"high":1460,"low":1461,"close":1462,"change":1257,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-16",2.46,2.06,2.41,7.11,281300,{"date":1466,"open":1145,"high":1145,"low":1303,"close":1309,"change":1467,"percent_change":749,"volume":1468,"transactions":9,"vwap":1309},"2026-01-15",-0.36,462800,{"date":1470,"open":499,"high":1471,"low":400,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-14",2.82,2.61,0.13,5.24,258900,{"date":1477,"open":1357,"high":1348,"low":1478,"close":1326,"change":17,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1326},"2026-01-13",2.251,8.77,111600,{"date":1482,"open":1364,"high":1483,"low":446,"close":1484,"change":1485,"percent_change":1282,"volume":1486,"transactions":9,"vwap":1484},"2026-01-12",2.453,2.28,0.05,151800,{"date":1488,"open":1317,"high":1288,"low":1254,"close":1284,"change":1144,"percent_change":340,"volume":1489,"transactions":9,"vwap":1284},"2026-01-09",69700,{"date":1491,"open":299,"high":1355,"low":299,"close":1318,"change":1485,"percent_change":1355,"volume":1492,"transactions":9,"vwap":1318},"2026-01-08",152800,{"date":1494,"open":1254,"high":1495,"low":1254,"close":1254,"change":1496,"percent_change":1255,"volume":1497,"transactions":9,"vwap":1254},"2026-01-07",2.31,0.04,178200,{"date":1499,"open":1145,"high":1500,"low":1247,"close":1301,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1301},"2026-01-06",2.755,-0.58,-21.56,588100,{"date":1505,"open":1268,"high":1506,"low":1507,"close":1332,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1332},"2026-01-05",2.765,2.37,0.39,16.96,294200,{"date":1512,"open":375,"high":1362,"low":375,"close":1357,"change":147,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1357},"2026-01-02",19.79,306900,{"date":1516,"open":1517,"high":1448,"low":1518,"close":1044,"change":112,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1044},"2025-12-31",1.945,1.825,-0.52,172400,{"date":1522,"open":1448,"high":1484,"low":1044,"close":1263,"change":1175,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1263},"2025-12-30",-5.85,253600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1448,"change":1419,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1448},"2025-12-29",2.38,2.43,1.99,-16.33,302000,{"date":1533,"open":1327,"high":1327,"low":1534,"close":1534,"change":1066,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-26",2.45,-6.84,166400,{"date":1538,"open":1315,"high":1539,"low":1540,"close":1327,"change":1138,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1327},"2025-12-24",2.8,2.57,-1.13,137000,{"date":1544,"open":1545,"high":1545,"low":1327,"close":1324,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1324},"2025-12-23",3.22,-0.49,-15.56,377100,{"date":1550,"open":1417,"high":1551,"low":1552,"close":1553,"change":17,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-22",3.43,3.08,3.15,6.78,583000,{"date":1557,"open":1374,"high":1558,"low":1559,"close":1560,"change":1342,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-19",3.4,2.91,2.95,4.24,571200,{"date":1564,"open":1339,"high":1381,"low":1565,"close":1356,"change":1144,"percent_change":1082,"volume":1566,"transactions":9,"vwap":1356},"2025-12-18",2.76,131400,{"date":1568,"open":1569,"high":1569,"low":1390,"close":1539,"change":945,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1539},"2025-12-17",2.9,-2.78,157900,{"date":1573,"open":642,"high":1404,"low":1347,"close":1381,"change":1175,"percent_change":820,"volume":1574,"transactions":9,"vwap":1381},"2025-12-16",177700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1404,"change":1232,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1404},"2025-12-15",3.12,3.193,2.94,-2.91,168400,{"date":1583,"open":1584,"high":1585,"low":1560,"close":81,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":81},"2025-12-12",3.23,3.265,-0.14,-4.33,278000,{"date":1590,"open":1591,"high":1592,"low":1553,"close":1584,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1584},"2025-12-11",3.38,3.51,-0.15,-4.44,276200,{"date":1597,"open":1598,"high":1598,"low":88,"close":1591,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1591},"2025-12-10",3.77,-0.41,-10.82,362600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":626,"percent_change":264,"volume":1608,"transactions":9,"vwap":1607},"2025-12-09",3.99,4.054,3.62,3.79,204700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-08",4.1,4.3,3.59,3.78,-0.3,-7.35,403800,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1593,"percent_change":21,"volume":1623,"transactions":9,"vwap":1622},"2025-12-05",4.8,4,4.08,304500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-04",4.62,4.641,3.985,4.23,-0.27,-6,280600,{"date":1634,"open":1635,"high":1636,"low":1611,"close":1441,"change":889,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1441},"2025-12-03",4.64,4.73,-1.53,204000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":542,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":542},"2025-12-02",4.37,4.979,4.06,0.42,10.12,226600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":825,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-01",3.85,4.86,3.7,4.15,12.77,431200,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1552,"volume":1661,"transactions":9,"vwap":1659},"2025-11-28",3.6,3.986,3.68,0.11,122000,{"date":1663,"open":1545,"high":1664,"low":1665,"close":1666,"change":792,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-26",3.71,3.16,3.57,12.97,175800,{"date":1670,"open":1671,"high":1672,"low":1577,"close":1665,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1665},"2025-11-25",3.48,3.495,-0.32,-9.2,93600,{"date":1677,"open":1678,"high":1666,"low":1679,"close":1671,"change":265,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2025-11-24",3.28,3.03,6.75,118500,{"date":1683,"open":1684,"high":1684,"low":1553,"close":1685,"change":1599,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-21",3.75,3.26,-11.17,222200,{"date":1689,"open":1443,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-20",4.393,3.66,3.67,-0.53,-12.62,164400,{"date":1697,"open":952,"high":952,"low":1426,"close":1698,"change":1022,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-19",4.2,-16.67,126000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":952,"change":244,"percent_change":1706,"volume":1707,"transactions":9,"vwap":952},"2025-11-18",4.75,5.089,4.59,5,116100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1620,"change":1673,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1620},"2025-11-17",5.21,5.64,4.67,-6.25,136300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-14",5.73,5.8,5.01,5.12,-0.69,-11.88,157600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":771,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-13",6.1,6.52,5.77,5.81,-1.86,136200,{"date":1733,"open":1734,"high":1735,"low":1729,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-12",6.23,6.38,5.92,-0.35,-5.58,123000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1350,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-11",6.77,7.19,6.071,6.27,-4.27,123300,{"date":1749,"open":1750,"high":1751,"low":1727,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-10",7.47,7.706,6.55,-0.65,-9.03,163700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-07",6.79,7.68,6.541,7.2,0.87,13.74,304000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":319,"change":1077,"percent_change":1528,"volume":1770,"transactions":9,"vwap":319},"2025-11-06",6.44,6.85,6.14,176500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1385,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1385},"2025-11-05",6.37,6.92,6.05,0.3,5.1,168300,{"date":1780,"open":1781,"high":1680,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-04",6.62,5.85,5.88,-0.77,-11.58,113700,{"date":1788,"open":1789,"high":1790,"low":708,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-03",6.45,6.918,6.65,0.31,4.89,101600,{"date":1796,"open":1797,"high":1129,"low":1726,"close":1798,"change":748,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-31",6.36,6.34,-0.63,74100,{"date":1802,"open":1803,"high":1680,"low":1804,"close":1735,"change":1376,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1735},"2025-10-30",6.63,6.31,-5.48,67200,{"date":1808,"open":1809,"high":1810,"low":1727,"close":1680,"change":1811,"percent_change":1181,"volume":1812,"transactions":9,"vwap":1680},"2025-10-29",6.7,6.909,0.09,77200,{"date":1814,"open":1463,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-28",7.398,6.53,6.66,-0.56,-7.76,149700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-27",7.52,7.72,7.1,7.22,-0.29,-3.86,114400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":836,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-24",7.75,8,7.5,7.51,-2.59,59800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":771,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-23",7.99,8.08,7.55,7.71,-1.41,66500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1827,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-22",8.07,8.14,7.56,7.82,-3.58,55800,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-21",8.99,8.04,8.11,-0.88,-9.79,88600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1856,"change":889,"percent_change":1784,"volume":1867,"transactions":9,"vwap":1856},"2025-10-20",9.16,9.249,8.7,110800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":278,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-17",9.8,10.2,9.05,9.06,-9.49,96800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-16",10.28,10.576,9.695,10.01,-0.16,-1.57,106100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1586,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-15",10.31,10.325,9.81,10.17,-1.36,79600,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1887,"change":1897,"percent_change":437,"volume":1898,"transactions":9,"vwap":1887},"2025-10-14",10.54,9.7,-0.26,69600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":159,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-13",9.82,10.67,9.42,10.57,7.53,156200,{"date":1908,"open":1909,"high":1910,"low":1870,"close":1911,"change":1799,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-10",10.68,11.038,9.83,-6.02,91500,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-09",11.5,10.4,10.46,-1.1,-9.52,125900,{"date":1923,"open":1924,"high":25,"low":1925,"close":1926,"change":1927,"percent_change":1905,"volume":1928,"transactions":9,"vwap":1926},"2025-10-08",10.64,10.348,11.56,0.81,167400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-07",9.96,10.918,9.75,10.75,0.84,8.48,190900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":142,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-06",9.98,10.25,9.356,9.91,3.34,158500,{"date":1947,"open":1948,"high":1949,"low":1872,"close":1950,"change":1951,"percent_change":1659,"volume":1952,"transactions":9,"vwap":1950},"2025-10-03",9.28,9.78,9.59,0.34,99400,{"date":1954,"open":1949,"high":1949,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-02",9.15,9.25,-0.17,-1.8,121400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1903,"change":598,"percent_change":1196,"volume":1965,"transactions":9,"vwap":1903},"2025-10-01",9.47,9.56,9.17,55700,{"date":1967,"open":1962,"high":526,"low":1955,"close":1948,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1948},"2025-09-30",-0.19,-2.01,48300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1962,"change":1319,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1962},"2025-09-29",9.94,10.21,9.11,-4.34,74000,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-26",10.38,9.63,9.9,-0.42,-4.07,64700,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1048,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-25",9.39,10.6,10.32,11.93,149300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1342,"percent_change":1172,"volume":1999,"transactions":9,"vwap":1998},"2025-09-24",9.31,9.473,9,9.22,45500,{"date":2001,"open":1989,"high":1989,"low":2002,"close":2003,"change":1799,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-23",8.91,9.1,-6.47,113800,{"date":2007,"open":1887,"high":2008,"low":2009,"close":2010,"change":1818,"percent_change":2011,"volume":1786,"transactions":9,"vwap":2010},"2025-09-22",10.51,9.6,9.73,-5.44,{"date":2013,"open":2014,"high":2015,"low":1901,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-19",10.5,11.04,10.29,-0.74,-6.71,564600,{"date":2021,"open":1916,"high":2022,"low":2023,"close":2024,"change":1049,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-18",11.99,10.257,11.03,-0.54,366400,{"date":2028,"open":1933,"high":2029,"low":1933,"close":2030,"change":1048,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-17",14.2,11.09,11.01,1147800,{"date":2034,"open":1889,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1397,"volume":2039,"transactions":9,"vwap":2037},"2025-09-16",11,9.0050001,9.99,0.29,257000,{"date":2041,"open":1834,"high":1933,"low":2042,"close":1896,"change":299,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1896},"2025-09-15",7.42,28.65,293100,{"date":2046,"open":2047,"high":1843,"low":1825,"close":2048,"change":1792,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-12",7.25,7.54,4.29,76600,{"date":2052,"open":2053,"high":1843,"low":2054,"close":2055,"change":1593,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-11",7.38,7,7.23,-2.03,77000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2053,"change":1083,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2053},"2025-09-10",8.35,8.88,7.325,-11.19,115600,{"date":2066,"open":2067,"high":1955,"low":2068,"close":2069,"change":1737,"percent_change":2070,"volume":1861,"transactions":9,"vwap":2069},"2025-09-09",8.67,8.28,8.31,-4.04,{"date":2072,"open":2069,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-08",9.38,8.18,8.66,0.37,4.46,112800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1258,"change":1077,"percent_change":2084,"volume":1861,"transactions":9,"vwap":1258},"2025-09-05",8.21,8.645,8.17,1.84,{"date":2086,"open":2087,"high":2087,"low":2088,"close":1849,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1849},"2025-09-04",9.71,7.8,-1.515,-15.69,142700,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-03",10.24,9.5,9.655,-0.415,-4.12,96100,{"date":2101,"open":2035,"high":2031,"low":2102,"close":2103,"change":2017,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-02",9.66,10.07,-6.85,116200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1232,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-29",10.62,11.06,10.59,10.81,-0.83,35300,{"date":2115,"open":2035,"high":2116,"low":2110,"close":2117,"change":1007,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-28",11.19,10.9,-0.91,30800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2035,"change":1615,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2035},"2025-08-27",11.3,10.37,-2.65,50600,{"date":2127,"open":1974,"high":2122,"low":1974,"close":2122,"change":1039,"percent_change":1904,"volume":2128,"transactions":9,"vwap":2122},"2025-08-26",80400,{"date":2130,"open":2108,"high":2131,"low":1871,"close":2132,"change":1455,"percent_change":1852,"volume":2133,"transactions":9,"vwap":2132},"2025-08-25",11.479,10.22,129000,{"date":2135,"open":1989,"high":1989,"low":2136,"close":1989,"change":945,"percent_change":1328,"volume":2137,"transactions":9,"vwap":1989},"2025-08-22",10,150500,{"date":2139,"open":2140,"high":2141,"low":2140,"close":1909,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1909},"2025-08-21",9.72,10.98,0.92,9.43,103900,{"date":2146,"open":1990,"high":2147,"low":2095,"close":2148,"change":1784,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-20",10.665,9.76,-7.31,72000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1599,"percent_change":248,"volume":2157,"transactions":9,"vwap":2156},"2025-08-19",10.78,10.99,10.06,10.53,61500,{"date":2159,"open":2160,"high":743,"low":2161,"close":2162,"change":265,"percent_change":1448,"volume":2163,"transactions":9,"vwap":2162},"2025-08-18",10.7,10.546,10.94,36300,{"date":2165,"open":2166,"high":2122,"low":2108,"close":2167,"change":1673,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-15",10.97,10.72,-2.9,43900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2015,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2015},"2025-08-14",11.41,12,10.85,-0.59,-5.07,56700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1001,"percent_change":1384,"volume":2184,"transactions":9,"vwap":2183},"2025-08-13",11.65,12.43,11.37,11.63,61800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-12",12.84,13.05,11.52,11.61,-1.21,-9.44,108100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-11",12.85,14.77,12.06,12.82,0.48,3.89,248100,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-08",10.43,13.77,12.34,2.1,20.51,309800,{"date":2212,"open":2136,"high":2213,"low":2136,"close":2094,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2094},"2025-08-07",11.72,0.28,2.81,267400,{"date":2218,"open":2116,"high":2219,"low":1933,"close":1931,"change":1844,"percent_change":2220,"volume":1581,"transactions":9,"vwap":1931},"2025-08-06",11.47,-12.4,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2182,"change":2226,"percent_change":1399,"volume":2227,"transactions":9,"vwap":2182},"2025-08-05",11.75,12.32,11.305,-0.71,96400,{"date":2229,"open":2230,"high":2231,"low":1916,"close":2232,"change":1630,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-04",12.15,12.42,12.08,-2.19,110000,{"date":2236,"open":2237,"high":2238,"low":2230,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-01",13.01,13.49,12.35,-0.85,-6.44,106700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1049,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-31",13.36,14.037,12.655,13.2,-0.45,82900,{"date":2252,"open":2253,"high":2254,"low":2237,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-30",14.44,15,13.26,-1.49,-10.1,108300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":679,"percent_change":679,"volume":2265,"transactions":9,"vwap":2264},"2025-07-29",14.78,15.35,13.9,14.75,105500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2264,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2264},"2025-07-28",17.25,18.21,14.685,-2.94,-16.62,312300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1022,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-25",18.41,18.9,17.51,17.69,-4.53,85500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1753,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-24",19.52,21.58,18,18.53,-3.39,263900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1753,"percent_change":2296,"volume":1524,"transactions":9,"vwap":2295},"2025-07-23",19.75,20.75,17.02,19.18,-3.28,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-22",14.9,20.47,14.56,19.83,4.68,30.89,503800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2256,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-21",16.6,17,14.5,15.15,-8.95,266200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-18",18.68,19.3,16.35,16.64,-2.36,-12.42,264500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1827,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-17",19.7,20.74,18.49,19,-1.5,351500,{"date":2332,"open":2333,"high":2293,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-16",20.68,18.57,19.29,-1.2,-5.86,327400,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-15",28.51,19.5,20.49,-7.36,-26.43,629500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-14",18.5,33.81,18.144,27.85,6.42,29.96,1125200,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-07-11",30,20.61,21.43,-9.46,-30.62,374000,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2304,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2304},"2025-07-10",37.5,29,-6.4,-17.16,323300,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-09",48,32,37.29,-17.11,-31.45,493200,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-08",66.010002,49.029999,54.4,-20.27,-27.15,168600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-07-07",73.38,75.010002,40.13,74.67,-32.97,-30.63,411200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-07-03",123.040001,161,95,107.64,-25.36,-19.07,183400,{"date":2406,"open":2407,"high":175,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-02",72.099998,133,61.05,84.85,439800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-01",44.3,75,39.87,71.95,30.52,73.67,324300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-30",44.099998,52.54,36,41.43,-21.07,-33.71,72300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-06-27",77.65,114.99,50,62.5,42.39,210.79,391600,{"date":179,"open":860,"high":2358,"low":2309,"close":2440,"change":1660,"percent_change":409,"volume":2441,"transactions":9,"vwap":2440},20.11,32100]