[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRMG":3,"homepage-market-summary":26,"stock-historical-CRMG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CRMG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long CRM Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},8.22,8.48,8.515,8.12,8.37,-0.15,-1.79,745255.255587,14.48,3.65,1875698.3332364582,42.2,376,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},19.41,1342104,489868081.64235103,-38.41,"2025-04-22",[178,181,191,202,213,223,233,244,253,263,274,284,295,306,317,327,336,346,355,366,377,388,398,408,419,430,441,450,461,471,480,491,502,511,522,532,541,552,562,572,580,590,598,608,617,628,638,646,655,665,673,684,694,703,713,724,734,743,752,761,768,775,782,788,795,802,809,818,825,831,839,847,854,858,866,872,879,883,888,896,904,912,919,927,933,939,948,955,963,970,977,984,988,994,1000,1004,1011,1019,1025,1033,1042,1049,1055,1060,1067,1073,1080,1086,1093,1098,1103,1110,1114,1122,1128,1132,1138,1142,1150,1156,1163,1171,1177,1183,1187,1194,1200,1208,1211,1218,1222,1227,1233,1240,1245,1250,1257,1262,1268,1274,1279,1287,1295,1300,1306,1315,1323,1329,1337,1342,1348,1357,1365,1368,1373,1377,1383,1390,1395,1400,1406,1410,1414,1419,1425,1430,1435,1440,1447,1453,1460,1468,1475,1481,1488,1491,1495,1501,1510,1516,1524,1532,1541,1548,1556,1562,1569,1576,1582,1590,1597,1604,1611,1617,1623,1631,1636,1644,1651,1659,1666,1675,1681,1688,1695,1702,1709,1716,1724,1731,1739,1746,1754,1763,1769,1775,1783,1792,1799,1808,1816,1824,1831,1839,1847,1856,1864,1872,1880,1888,1895,1901,1907,1913,1919,1925,1931,1937,1942,1949,1955,1962,1967,1974,1982,1989,1996,2002,2008,2016,2023,2029,2035,2039,2046,2051,2058,2065,2071,2077,2086,2093,2098,2105,2111,2115,2121,2129,2135,2139,2144,2149,2154,2161,2167,2174,2182,2187,2194,2201,2210,2218,2222,2229,2236,2243,2249,2256,2263,2271,2278,2287,2294,2300,2306,2312,2321,2329,2336,2344,2351,2358,2367,2375,2383,2392,2401,2409,2417,2422,2427,2433,2439,2447,2455,2462,2468,2474,2480,2487,2495,2503,2509,2515,2523,2531,2538,2545,2554,2560,2566,2572,2577,2582,2588,2594,2600,2606,2613,2619,2626,2632,2641,2647,2653,2659,2668,2677,2684,2690,2697,2704,2710,2717,2722,2728,2734,2742,2747,2753,2759,2766,2774,2780,2786],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},3864,8.3136,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.28,8.551175,7.965,0.48,6.08,1348874.877063,5144,8.2346,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",7.62,8.1607,7.565,7.89,0.2666,3.5,829146.290863,2769,7.9191,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.7,7.85,7.485,7.6234,-0.1166,-1.51,524844.157068,3043,7.643,{"date":214,"open":215,"high":185,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",7.55,7.32,7.74,-0.48,-5.84,808573.847986,4145,7.717,{"date":224,"open":225,"high":226,"low":227,"close":13,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.49,8.595,8.17,-0.31,-3.63,1169280.286536,4313,8.3551,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",8.7,8.79,8.45,8.53,0.04,0.47,958315.558293,5859,8.6206,{"date":245,"open":246,"high":247,"low":246,"close":225,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",8.205,8.73,0.3,3.66,2086775.920375,6498,8.5179,{"date":254,"open":236,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",8.825,7.95,8.19,-0.24,-2.85,1937833.600486,5971,8.2381,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",8.61,8.75,8.411,8.43,-0.1,-1.17,1081353.079623,4234,8.5494,{"date":275,"open":276,"high":277,"low":278,"close":238,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",8.93,8.94,8.44,-0.39,-4.37,830600.747273,3577,8.6068,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",9.02,9.22,8.81,8.92,-0.54,-5.71,1415651.464575,7194,8.9929,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",9.57,9.89,9.38,9.46,-0.3668,-3.73,729305.329371,3188,9.5864,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",9.91,10.365,9.8,9.8268,-0.3132,-3.09,1411179.593382,4687,10.0267,{"date":318,"open":308,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",10.1964,9.565,10.14,0.88,9.5,1393513.14859,6190,9.9013,{"date":328,"open":329,"high":300,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",8.87,9.26,0.33,3.7,1050062.14211,4319,9.2457,{"date":337,"open":338,"high":339,"low":340,"close":276,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",9.03,9.33,8.84,-0.09,-1,1867620.612474,5436,9.0713,{"date":347,"open":300,"high":348,"low":349,"close":286,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",9.815,8.975,-0.37,-3.94,1669321.632397,4667,9.4354,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",9.705,9.78,9.145,9.39,-0.8,-7.85,2296291.014635,7776,9.3923,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",10.5,10.53,10.0801,10.19,-0.43,-4.05,1388141.282851,5282,10.281,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",10.41,10.91,10.39,10.62,0.57,5.67,2108536.651582,7339,10.6934,{"date":389,"open":390,"high":391,"low":358,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",10.22,10.63,10.05,-0.08,-0.79,1523366.255131,6950,10.0921,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":248,"volume":405,"transactions":406,"vwap":407},"2026-09-01",9.9,10.46,9.84,10.13,0.03,2160516.824237,7659,10.0962,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",9.87,10.455,9.79,10.1,0.11,1.1,3246699.66212,10725,10.211,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",9.54,10.5499,9.48,9.99,0.31,3.2,8007358.804878,18480,10.1988,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",8.3,9.83,8.25,9.68,2.97,44.26,11579791.492822,34989,9.1789,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":143,"volume":447,"transactions":448,"vwap":449},"2026-08-26",6.26,6.725,6.71,0.0252,6276968.061794,28168,7.556,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",6.73,6.9866,6.625,6.6848,-0.2252,-3.26,1720504.065067,4785,6.7609,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",6.9,7.17,6.84,6.91,0,1626890.990264,4532,7.004,{"date":472,"open":445,"high":473,"low":474,"close":466,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",7.035,6.635,0.22,3.29,1991202.723338,4278,6.8651,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",6.65,6.8382,6.52,6.69,-0.03,-0.45,1607724.606678,4211,6.7136,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",6.1,6.8399,6.02,6.72,0.62,10.16,3140588.751768,6135,6.6038,{"date":503,"open":504,"high":505,"low":504,"close":493,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",5.92,6.3001,0.29,4.99,2126432.817125,4147,6.1452,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",5.94,6.04,5.735,5.81,-0.32,-5.22,1797791.855216,3981,5.8467,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":517,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",6.59,6.63,6.07,6.13,-4.96,1773410.037881,9942,6.1831,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":48,"percent_change":13,"volume":538,"transactions":539,"vwap":540},"2026-08-13",6.14,6.55,5.845,6.45,6853715.958101,12395,6.2836,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",5.95,6.16,5.87,5.96,-0.26,-4.18,1715661.657547,5763,5.9612,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":108,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",6.235,6.3499,6.11,6.22,-0.16,1585336.99978,6474,6.2375,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":506,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",5.79,6.275,5.76,6.23,4.88,2426121.756703,11232,6.0794,{"date":573,"open":574,"high":575,"low":576,"close":513,"change":148,"percent_change":443,"volume":577,"transactions":578,"vwap":579},"2026-08-07",5.805,6.06,5.8,5732694.42611,13355,5.9019,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":350,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",5.4,5.6,5.37,5.59,-6.21,8036083.962822,19421,5.4913,{"date":591,"open":592,"high":493,"low":593,"close":546,"change":414,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",6.01,5.825,1.88,3715889.550287,15468,5.9295,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",5.39,5.88,5.85,0.28,5.03,5762792.595183,13921,5.7154,{"date":609,"open":566,"high":610,"low":611,"close":612,"change":414,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",6.015,5.565,5.57,2.01,8405270.599858,18293,5.7345,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",5.09,5.47,5.055,5.46,0.2,3.8,3633968.330025,5098,5.3183,{"date":629,"open":630,"high":631,"low":632,"close":630,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",5.26,5.35,4.97,-0.47,-8.2,6280865.269162,7036,5.1596,{"date":639,"open":631,"high":640,"low":631,"close":641,"change":123,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",5.83,5.73,7.5,11191567.133993,10369,5.6148,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":287,"volume":652,"transactions":653,"vwap":654},"2026-07-28",5.05,5.4999,5.33,0.45,10255980.085084,7842,5.3562,{"date":656,"open":657,"high":658,"low":659,"close":568,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",4.57,5.06,4.545,0.52,11.93,4826841.487062,4941,4.8345,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":148,"percent_change":247,"volume":670,"transactions":671,"vwap":672},"2026-07-24",4.16,4.395,4.36,4612225.338732,4049,4.288,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",4.46,4.49,3.92,4.01,-0.34,-7.82,6351847.877561,5705,4.0728,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":279,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",4.68,4.7,4.305,4.35,-8.23,4535667.708968,4720,4.4412,{"date":695,"open":657,"high":696,"low":697,"close":698,"change":699,"percent_change":373,"volume":700,"transactions":701,"vwap":702},"2026-07-21",4.865,4.55,4.74,-0.2,2958762.405891,4705,4.7389,{"date":704,"open":705,"high":706,"low":659,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",4.6,5.035,4.94,0.16,3.35,4084773.142006,4773,4.7885,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",4.76,5.0499,4.725,4.78,-0.11,-2.25,5879883.433991,6046,4.8252,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":425,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",4.75,4.995,4.585,4.89,6.77,6477552.491336,5696,4.7837,{"date":735,"open":726,"high":736,"low":737,"close":738,"change":739,"percent_change":68,"volume":740,"transactions":741,"vwap":742},"2026-07-15",4.905,4.5701,4.58,-0.05,3922175.371503,3581,4.7094,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":699,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",4.28,4.835,4.63,-4.14,6520193.217202,6231,4.5937,{"date":753,"open":676,"high":754,"low":676,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",4.9099,4.83,0.43,9.77,6835787.402005,5738,4.7504,{"date":762,"open":676,"high":763,"low":669,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",4.56,4.4,0.02,0.46,2076900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":699,"percent_change":280,"volume":774,"transactions":9,"vwap":773},"2026-07-09",4.15,4.44,4.04,4.38,3840900,{"date":776,"open":777,"high":778,"low":676,"close":738,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":738},"2026-07-08",4.59,4.645,-0.17,-3.58,2914900,{"date":783,"open":698,"high":784,"low":785,"close":726,"change":786,"percent_change":747,"volume":787,"transactions":9,"vwap":726},"2026-07-07",4.92,4.665,0.21,6248200,{"date":789,"open":771,"high":790,"low":791,"close":792,"change":486,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-06",4.66,4.37,4.54,-0.66,3547200,{"date":796,"open":797,"high":798,"low":669,"close":657,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":657},"2026-07-02",4.39,4.635,0.15,3.39,4039600,{"date":803,"open":689,"high":763,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",4.335,4.42,0.34,8.33,4671400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",4.05,4.135,3.95,4.08,-0.07,-1.69,3246000,{"date":819,"open":820,"high":821,"low":822,"close":770,"change":486,"percent_change":823,"volume":824,"transactions":9,"vwap":770},"2026-06-29",4.27,4.355,4.14,-0.72,4316500,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":123,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",3.81,4.18,10.58,5229200,{"date":832,"open":833,"high":834,"low":332,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",3.79,3.96,3.78,-0.12,-3.08,3842300,{"date":840,"open":841,"high":842,"low":833,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",3.86,4.13,3.9,-0.04,-1.02,4000000,{"date":848,"open":841,"high":849,"low":850,"close":851,"change":708,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",4.03,3.815,3.94,4.23,5235500,{"date":855,"open":835,"high":834,"low":22,"close":835,"change":341,"percent_change":856,"volume":857,"transactions":9,"vwap":835},"2026-06-22",-2.33,3073700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":779,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-18",3.93,4,3.762,3.87,-4.21,5043600,{"date":867,"open":689,"high":868,"low":869,"close":772,"change":350,"percent_change":870,"volume":871,"transactions":9,"vwap":772},"2026-06-17",4.385,3.995,-8.39,3795300,{"date":873,"open":763,"high":874,"low":875,"close":876,"change":558,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",4.655,4.34,4.41,-3.5,1785500,{"date":880,"open":790,"high":696,"low":659,"close":657,"change":393,"percent_change":881,"volume":882,"transactions":9,"vwap":657},"2026-06-15",-1.72,2165300,{"date":884,"open":705,"high":885,"low":797,"close":92,"change":844,"percent_change":886,"volume":887,"transactions":9,"vwap":92},"2026-06-12",4.675,-0.85,2062700,{"date":889,"open":718,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",4.805,4.5,4.69,-0.23,-4.67,2348400,{"date":897,"open":898,"high":899,"low":900,"close":784,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":784},"2026-06-10",4.91,5.18,4.86,-0.25,-4.84,2069300,{"date":905,"open":906,"high":583,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",5.445,4.95,5.17,-0.44,-7.84,2717400,{"date":913,"open":914,"high":915,"low":612,"close":916,"change":699,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-08",5.69,5.77,5.61,-3.44,1538400,{"date":920,"open":921,"high":922,"low":923,"close":516,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":516},"2026-06-05",6.03,6.25,5.765,-0.21,-3.49,4052400,{"date":928,"open":929,"high":930,"low":546,"close":495,"change":836,"percent_change":931,"volume":932,"transactions":9,"vwap":495},"2026-06-04",6.56,6.6,-1.95,4436500,{"date":934,"open":935,"high":935,"low":936,"close":534,"change":823,"percent_change":937,"volume":938,"transactions":9,"vwap":534},"2026-06-03",6.75,6.084,-10.5,4030700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",6.94,7.09,6.5,6.86,-0.62,-8.29,5004400,{"date":949,"open":730,"high":950,"low":452,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",7.59,7.48,1.21,19.3,9125000,{"date":956,"open":957,"high":958,"low":585,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",5.63,6.445,6.27,0.91,16.98,7569600,{"date":964,"open":965,"high":966,"low":619,"close":967,"change":269,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-28",5.453,5.745,5.36,-1.83,5038200,{"date":971,"open":972,"high":973,"low":974,"close":622,"change":269,"percent_change":975,"volume":976,"transactions":9,"vwap":622},"2026-05-27",5.51,5.84,5.415,-1.8,5093500,{"date":978,"open":979,"high":980,"low":622,"close":981,"change":844,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-26",5.55,5.75,5.56,-0.71,1937900,{"date":985,"open":585,"high":574,"low":986,"close":583,"change":786,"percent_change":843,"volume":987,"transactions":9,"vwap":583},"2026-05-22",5.465,1407800,{"date":989,"open":584,"high":990,"low":991,"close":600,"change":258,"percent_change":992,"volume":993,"transactions":9,"vwap":600},"2026-05-21",5.45,5.12,-4.26,1793400,{"date":995,"open":582,"high":996,"low":997,"close":957,"change":239,"percent_change":998,"volume":999,"transactions":9,"vwap":957},"2026-05-20",5.635,5.21,0.72,1616700,{"date":1001,"open":1002,"high":187,"low":979,"close":585,"change":467,"percent_change":467,"volume":1003,"transactions":9,"vwap":585},"2026-05-19",5.86,3433500,{"date":1005,"open":1006,"high":384,"low":1007,"close":585,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":585},"2026-05-18",5.16,5.14,0.36,6.88,2292100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":806,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",4.98,5.38,4.93,5.23,6.95,1776600,{"date":1020,"open":1021,"high":507,"low":1022,"close":729,"change":1023,"percent_change":594,"volume":1024,"transactions":9,"vwap":729},"2026-05-14",4.84,4.705,0.09,1615100,{"date":1026,"open":1027,"high":648,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-13",5.04,4.73,4.8,-0.33,-6.43,1713300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-12",5.48,5.505,5.075,5.13,-0.38,-6.9,1326700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":972,"change":1047,"percent_change":902,"volume":1048,"transactions":9,"vwap":972},"2026-05-11",5.65,5.82,5.44,-0.28,962400,{"date":1050,"open":1051,"high":564,"low":986,"close":564,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":564},"2026-05-08",5.62,-0.29,-4.77,1533700,{"date":1056,"open":921,"high":1057,"low":1058,"close":187,"change":425,"percent_change":584,"volume":1059,"transactions":9,"vwap":187},"2026-05-07",6.225,5.985,1560400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":915,"change":350,"percent_change":1065,"volume":1066,"transactions":9,"vwap":915},"2026-05-06",6.12,6.15,5.663,-6.03,1699700,{"date":1068,"open":1069,"high":1070,"low":915,"close":534,"change":1023,"percent_change":1071,"volume":1072,"transactions":9,"vwap":534},"2026-05-05",6.05,6.17,1.49,1833800,{"date":1074,"open":1075,"high":1076,"low":543,"close":1069,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1069},"2026-05-04",5.975,6.35,0.12,2.02,1767400,{"date":1081,"open":1045,"high":187,"low":957,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-01",5.93,0.44,8.01,2207300,{"date":1087,"open":1044,"high":1044,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",5.28,5.49,-0.3,-5.18,1525300,{"date":1094,"open":1095,"high":1045,"low":981,"close":564,"change":486,"percent_change":1096,"volume":1097,"transactions":9,"vwap":564},"2026-04-29",5.675,-0.52,912400,{"date":1099,"open":1082,"high":1100,"low":516,"close":1045,"change":1023,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1045},"2026-04-28",6,1.57,1310200,{"date":1104,"open":583,"high":1105,"low":1106,"close":641,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":641},"2026-04-27",5.987,5.58,0.13,2.32,1681000,{"date":1111,"open":1046,"high":1051,"low":1112,"close":583,"change":506,"percent_change":622,"volume":1113,"transactions":9,"vwap":583},"2026-04-24",5.385,1504400,{"date":1115,"open":1044,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-23",5.66,5.15,5.31,-1.12,-17.42,3888100,{"date":1123,"open":1124,"high":484,"low":922,"close":1125,"change":708,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-22",6.31,6.43,2.55,1806600,{"date":1129,"open":922,"high":485,"low":526,"close":959,"change":1130,"percent_change":113,"volume":1131,"transactions":9,"vwap":959},"2026-04-21",0.07,1717100,{"date":1133,"open":592,"high":1134,"low":513,"close":1135,"change":1136,"percent_change":773,"volume":1137,"transactions":9,"vwap":1135},"2026-04-20",6.38,6.2,0.26,1776200,{"date":1139,"open":544,"high":1124,"low":545,"close":513,"change":239,"percent_change":1140,"volume":1141,"transactions":9,"vwap":513},"2026-04-17",0.68,1982700,{"date":1143,"open":1069,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-16",6.09,5.72,5.9,0.24,4.24,1363100,{"date":1151,"open":1152,"high":1153,"low":1014,"close":1116,"change":143,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1116},"2026-04-15",5.42,5.78,7.2,1201000,{"date":1157,"open":1158,"high":1044,"low":1159,"close":1088,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1088},"2026-04-14",5.53,5.225,-0.085,-1.58,1102400,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",4.96,5.399,5.365,0.455,9.27,1589300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":898,"change":350,"percent_change":1175,"volume":1176,"transactions":9,"vwap":898},"2026-04-10",5.27,4.825,-7.01,1084700,{"date":1178,"open":990,"high":1179,"low":1180,"close":1088,"change":1030,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1088},"2026-04-09",5.475,5.045,-5.88,1310300,{"date":1184,"open":959,"high":959,"low":981,"close":916,"change":372,"percent_change":1185,"volume":1186,"transactions":9,"vwap":916},"2026-04-08",-7.12,1203100,{"date":1188,"open":1189,"high":922,"low":1190,"close":514,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":514},"2026-04-07",6.165,5.98,-0.13,-2.11,425200,{"date":1195,"open":1196,"high":1196,"low":1144,"close":1070,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1070},"2026-04-06",6.37,-0.137,-2.17,391000,{"date":1201,"open":1202,"high":1203,"low":543,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-02",6.18,6.32,6.307,0.037,0.59,437400,{"date":1209,"open":1076,"high":1125,"low":1069,"close":959,"change":486,"percent_change":218,"volume":1210,"transactions":9,"vwap":959},"2026-04-01",321200,{"date":1212,"open":1213,"high":1214,"low":1100,"close":1215,"change":1077,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-31",6.135,6.41,6.3,1.94,508500,{"date":1219,"open":602,"high":959,"low":602,"close":1202,"change":1008,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1202},"2026-03-30",6.19,465300,{"date":1223,"open":556,"high":556,"low":564,"close":1045,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1045},"2026-03-27",-0.42,-6.73,479400,{"date":1228,"open":504,"high":1196,"low":1002,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",6.24,0.246,4.1,659500,{"date":1234,"open":959,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1161,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",6.36,5.89,5.994,-0.096,687900,{"date":1241,"open":496,"high":496,"low":1069,"close":1144,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1144},"2026-03-24",-0.86,-12.37,925900,{"date":1246,"open":1247,"high":1247,"low":496,"close":1017,"change":1248,"percent_change":404,"volume":1249,"transactions":9,"vwap":1017},"2026-03-23",7.14,0.002,592600,{"date":1251,"open":1252,"high":1253,"low":524,"close":1254,"change":1255,"percent_change":1077,"volume":1256,"transactions":9,"vwap":1254},"2026-03-20",6.78,6.98,6.948,0.008,384500,{"date":1258,"open":1253,"high":1259,"low":1260,"close":941,"change":404,"percent_change":756,"volume":1261,"transactions":9,"vwap":941},"2026-03-19",7.33,6.83,438600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":466,"change":815,"percent_change":342,"volume":1267,"transactions":9,"vwap":466},"2026-03-18",6.875,7.03,6.785,426600,{"date":1269,"open":1270,"high":206,"low":1271,"close":1253,"change":924,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1253},"2026-03-17",7.25,6.915,-2.92,631500,{"date":1275,"open":941,"high":1276,"low":941,"close":1277,"change":143,"percent_change":1106,"volume":1278,"transactions":9,"vwap":1277},"2026-03-16",7.21,7.19,924300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":633,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",7.35,7.386,6.74,6.81,-6.46,837000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":631,"volume":1294,"transactions":9,"vwap":1292},"2026-03-12",6.93,7.68,6.885,7.28,0.37,1437800,{"date":1296,"open":1297,"high":1298,"low":452,"close":466,"change":815,"percent_change":342,"volume":1299,"transactions":9,"vwap":466},"2026-03-11",7.08,7.31,906300,{"date":1301,"open":1302,"high":1298,"low":1303,"close":1253,"change":1304,"percent_change":351,"volume":1305,"transactions":9,"vwap":1253},"2026-03-10",7.23,6.67,-0.286,2119700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-09",7.345,7.61,7.06,7.266,-0.244,-3.25,1245100,{"date":1316,"open":1317,"high":1318,"low":464,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-06",7.43,7.57,7.51,0.05,0.67,1581800,{"date":1324,"open":1325,"high":1290,"low":1325,"close":1326,"change":1206,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-05",6.935,7.46,8.59,1895400,{"date":1330,"open":1331,"high":1332,"low":1260,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-04",7.04,7.13,6.87,-0.22,-3.1,1465200,{"date":1338,"open":1339,"high":1292,"low":1340,"close":942,"change":475,"percent_change":426,"volume":1341,"transactions":9,"vwap":942},"2026-03-03",6.7,6.64,1471800,{"date":1343,"open":1344,"high":942,"low":444,"close":1333,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1333},"2026-03-02",6.8,-0.14,-2,1236100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-27",6.76,7.1,6.66,7.01,-0.35,-4.76,1342700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":660,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-26",7.15,7.475,6.821,7.36,7.6,4145300,{"date":1366,"open":1135,"high":1009,"low":1135,"close":465,"change":1083,"percent_change":1333,"volume":1367,"transactions":9,"vwap":465},"2026-02-25",3423200,{"date":1369,"open":1146,"high":930,"low":564,"close":1370,"change":186,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-24",6.4,8.11,1597600,{"date":1374,"open":1202,"high":1202,"low":384,"close":504,"change":633,"percent_change":1375,"volume":1376,"transactions":9,"vwap":504},"2026-02-23",-7.36,1466300,{"date":1378,"open":1125,"high":1260,"low":1379,"close":1380,"change":1381,"percent_change":228,"volume":1382,"transactions":9,"vwap":1380},"2026-02-20",6.305,6.39,-0.02,934200,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1214,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1214},"2026-02-19",6.51,6.28,-0.18,-2.73,774500,{"date":1391,"open":1125,"high":930,"low":1220,"close":524,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":524},"2026-02-18",0.23,3.62,608500,{"date":1396,"open":1350,"high":1397,"low":959,"close":1235,"change":350,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1235},"2026-02-17",6.955,-5.5,896300,{"date":1401,"open":1402,"high":1403,"low":1196,"close":452,"change":1404,"percent_change":828,"volume":1405,"transactions":9,"vwap":452},"2026-02-13",6.53,6.991,0.27,925300,{"date":1407,"open":535,"high":482,"low":1144,"close":1408,"change":1320,"percent_change":128,"volume":1409,"transactions":9,"vwap":1408},"2026-02-12",6.46,916900,{"date":1411,"open":1359,"high":1359,"low":1135,"close":1214,"change":945,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1214},"2026-02-11",-8.82,1134900,{"date":1415,"open":941,"high":1416,"low":1333,"close":1265,"change":1417,"percent_change":886,"volume":1418,"transactions":9,"vwap":1265},"2026-02-10",7.45,-0.06,1420600,{"date":1420,"open":730,"high":1359,"low":1421,"close":942,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":942},"2026-02-09",6.48,0.19,2.75,1039700,{"date":1426,"open":1017,"high":1427,"low":930,"close":463,"change":1023,"percent_change":1428,"volume":1429,"transactions":9,"vwap":463},"2026-02-06",7.12,1.32,677700,{"date":1431,"open":1302,"high":642,"low":496,"close":1284,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1284},"2026-02-05",-0.69,-9.2,691900,{"date":1436,"open":942,"high":1437,"low":525,"close":642,"change":623,"percent_change":1438,"volume":1439,"transactions":9,"vwap":642},"2026-02-04",7.595,2.74,802200,{"date":1441,"open":1442,"high":1442,"low":1331,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-03",8.04,7.3,-1.14,-13.51,844400,{"date":1448,"open":247,"high":1449,"low":1450,"close":278,"change":1191,"percent_change":1451,"volume":1452,"transactions":9,"vwap":278},"2026-02-02",8.91,8.38,-1.52,322500,{"date":1454,"open":1455,"high":1456,"low":14,"close":1457,"change":1345,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-30",8.71,8.83,8.57,-1.61,201200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1455,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1455},"2026-01-29",8.98,9.013,8.27,-1.24,-12.46,1097100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":486,"percent_change":1090,"volume":1474,"transactions":9,"vwap":1473},"2026-01-28",10.02,10.27,9.93,9.95,248800,{"date":1476,"open":1477,"high":829,"low":310,"close":1478,"change":269,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-27",10.3,9.98,-0.99,668100,{"date":1482,"open":392,"high":1483,"low":1484,"close":1485,"change":1107,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-26",10.2,9.94,10.08,1.31,289200,{"date":1489,"open":308,"high":1483,"low":400,"close":1473,"change":486,"percent_change":1090,"volume":1490,"transactions":9,"vwap":1473},"2026-01-23",305300,{"date":1492,"open":423,"high":1470,"low":1493,"close":1478,"change":383,"percent_change":575,"volume":1494,"transactions":9,"vwap":1478},"2026-01-22",9.41,352300,{"date":1496,"open":1497,"high":1498,"low":287,"close":1493,"change":1077,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1493},"2026-01-21",9.31,9.575,1.29,357200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-20",9.59,9.96,9.24,9.29,-0.64,-6.45,485000,{"date":1511,"open":1512,"high":1512,"low":410,"close":1472,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1472},"2026-01-16",10.52,-0.57,-5.43,532300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":368,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":368},"2026-01-15",10.8,10.99,10.341,-0.56,-5.06,511300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":18,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-14",11.08,11.31,10.796,11.06,-1.34,353600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-13",12.88,13.16,11.17,11.21,-1.85,-14.17,676100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":844,"percent_change":228,"volume":1547,"transactions":9,"vwap":1546},"2026-01-12",13.03,13.278,12.716,13.06,309100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":815,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-09",13.17,13.215,12.78,13.1,-0.53,234700,{"date":1557,"open":1558,"high":1558,"low":1550,"close":1550,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1550},"2026-01-08",13.62,-0.58,-4.22,124900,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":331,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-07",13.5,13.932,13.75,2.46,184100,{"date":1570,"open":1571,"high":1564,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-06",12.72,13.42,0.64,5.01,188400,{"date":1577,"open":1578,"high":1553,"low":1579,"close":1552,"change":1136,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1552},"2026-01-05",12.52,12.43,2.08,179700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1578,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1578},"2026-01-02",13.69,13.72,12.42,-1.19,-8.68,488100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":719,"percent_change":361,"volume":1596,"transactions":9,"vwap":1595},"2025-12-31",13.77,13.85,13.67,13.71,47800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":844,"percent_change":1052,"volume":1603,"transactions":9,"vwap":1602},"2025-12-30",13.88,14.065,13.78,13.82,58300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":467,"percent_change":467,"volume":1610,"transactions":9,"vwap":1609},"2025-12-29",13.73,14.15,13.725,13.86,66900,{"date":1612,"open":1613,"high":1614,"low":1601,"close":1609,"change":1130,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1609},"2025-12-26",13.9,14.02,0.51,41200,{"date":1618,"open":1619,"high":1599,"low":1619,"close":1620,"change":623,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-24",13.56,13.79,1.47,44500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1191,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-23",13.58,13.65,13.33,13.59,-0.95,36700,{"date":1632,"open":1633,"high":1634,"low":1535,"close":1585,"change":1615,"percent_change":841,"volume":1635,"transactions":9,"vwap":1585},"2025-12-22",13.34,13.729,108500,{"date":1637,"open":1627,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-19",13.444,12.8,13.21,0.184,1.41,129300,{"date":1645,"open":1646,"high":1647,"low":1534,"close":1648,"change":1649,"percent_change":719,"volume":1650,"transactions":9,"vwap":1648},"2025-12-18",13.18,13.25,13.026,-0.014,128300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":425,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-17",12.85,13.43,12.83,13.04,2.44,224400,{"date":1660,"open":1661,"high":1639,"low":1662,"close":1663,"change":1320,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-16",12.51,12.46,12.73,0.39,198600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-15",13.3,13.455,12.56,12.68,-0.81,-6,340300,{"date":1676,"open":1626,"high":1677,"low":1678,"close":1679,"change":467,"percent_change":467,"volume":1680,"transactions":9,"vwap":1679},"2025-12-12",13.705,13.35,13.49,117200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1679,"change":699,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1679},"2025-12-11",13.57,14.01,13.355,-1.46,216900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1584,"change":506,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1584},"2025-12-10",13.4,13.87,13.186,2.16,222700,{"date":1696,"open":1697,"high":1564,"low":1698,"close":1690,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1690},"2025-12-09",13.29,13.2,0.17,1.28,179900,{"date":1703,"open":1654,"high":1704,"low":1705,"close":1706,"change":719,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-08",13.7,12.94,13.23,-0.82,264700,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1633,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1633},"2025-12-05",12.35,13.471,1.24,10.25,568900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1253,"volume":1723,"transactions":9,"vwap":1721},"2025-12-04",11.68,12.22,11.16,12.1,0.79,1238800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1527,"change":1293,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1527},"2025-12-03",11,11.339,10.786,3.38,1504900,{"date":1732,"open":1733,"high":1526,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-02",10.85,10.66,10.94,0.18,1.67,371200,{"date":1740,"open":379,"high":1741,"low":379,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-01",10.866,10.76,0.217,2.06,238700,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-28",10.4,10.727,10.543,0.203,1.96,102400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-26",10.61,10.745,10.15,10.34,-0.51,-4.7,180700,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1733,"change":1767,"percent_change":602,"volume":1768,"transactions":9,"vwap":1733},"2025-11-25",10.24,10.93,0.6,149200,{"date":1770,"open":1771,"high":379,"low":1772,"close":1714,"change":1773,"percent_change":414,"volume":1774,"transactions":9,"vwap":1714},"2025-11-24",10.29,10.095,0.011,86200,{"date":1776,"open":1485,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-21",10.399,9.86,10.239,0.107,1.06,84300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-20",10.55,10.65,9.947,10.132,-0.238,-2.3,169600,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1760,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-19",10.71,10.12,10.37,-4.69,146400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-18",11.12,11.276,10.6,10.88,-0.36,-3.2,97500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1507,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-17",11.75,11.77,11.081,11.24,-5.39,92200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":331,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-14",11.42,12.014,11.27,11.88,2.86,201400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1513,"percent_change":1761,"volume":1830,"transactions":9,"vwap":1829},"2025-11-13",12,12.096,11.52,11.55,132700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":113,"volume":1838,"transactions":9,"vwap":1836},"2025-11-12",12.11,12.34,11.9,12.12,0.135,115000,{"date":1840,"open":1810,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-11",12.09,11.69,11.985,0.275,2.35,181500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-10",11.61,11.729,11.084,11.71,0.168,1.46,472800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":651,"volume":1863,"transactions":9,"vwap":1861},"2025-11-07",11.26,11.65,11.18,11.542,0.052,171400,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-06",12.7,11.02,11.49,-1.37,-10.65,667100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1686,"volume":1879,"transactions":9,"vwap":1877},"2025-11-05",13,13.259,12.79,12.86,-0.19,230000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":823,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-04",13.52,13.561,12.95,13.05,-5.23,243800,{"date":1889,"open":1595,"high":1890,"low":1891,"close":1592,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1592},"2025-11-03",13.8,13.127,0.08,0.58,240500,{"date":1896,"open":1897,"high":1593,"low":1898,"close":1584,"change":1664,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1584},"2025-10-31",13.14,12.93,2.93,427100,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1668,"change":1615,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1668},"2025-10-30",12.63,13.583,3.99,455100,{"date":1908,"open":1653,"high":1909,"low":1910,"close":1876,"change":1047,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1876},"2025-10-29",12.993,12.58,-2.14,393300,{"date":1914,"open":1647,"high":1915,"low":1916,"close":1916,"change":558,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-28",13.55,13.07,-1.21,429200,{"date":1920,"open":1921,"high":1922,"low":1535,"close":1706,"change":1892,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1706},"2025-10-27",13.37,13.48,0.61,308600,{"date":1926,"open":1572,"high":1927,"low":1928,"close":1929,"change":1381,"percent_change":18,"volume":1930,"transactions":9,"vwap":1929},"2025-10-24",13.511,13.081,13.15,400600,{"date":1932,"open":1933,"high":1922,"low":1934,"close":1550,"change":1387,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1550},"2025-10-23",13.47,13.105,-1.35,373900,{"date":1938,"open":1939,"high":1939,"low":1633,"close":1678,"change":1940,"percent_change":1091,"volume":1941,"transactions":9,"vwap":1678},"2025-10-22",13.96,-0.73,675900,{"date":1943,"open":1944,"high":21,"low":1535,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-21",13.22,14.08,0.92,6.99,1261200,{"date":1950,"open":1951,"high":1647,"low":1951,"close":1535,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1535},"2025-10-20",12.15,1.11,9.21,629300,{"date":1956,"open":1834,"high":1957,"low":1958,"close":1959,"change":517,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-17",12.82,11.96,12.05,-2.59,843800,{"date":1963,"open":1546,"high":1921,"low":1964,"close":1965,"change":62,"percent_change":205,"volume":1966,"transactions":9,"vwap":1965},"2025-10-16",12.024,12.37,2298000,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1052,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-15",11.99,11.378,11.47,-2.47,981700,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-14",12.67,11.73,11.76,-0.92,-7.26,952500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1671,"change":1987,"percent_change":973,"volume":1988,"transactions":9,"vwap":1671},"2025-10-13",12.14,12.748,12.075,0.7,495800,{"date":1990,"open":1586,"high":1991,"low":1992,"close":1993,"change":279,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-10",12.719,11.876,11.98,-3.15,631700,{"date":1997,"open":1998,"high":1586,"low":1999,"close":1965,"change":48,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1965},"2025-10-09",11.83,11.6,4.12,751900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1821,"change":404,"percent_change":118,"volume":2007,"transactions":9,"vwap":1821},"2025-10-08",11.78,11.979,11.445,551400,{"date":2009,"open":2010,"high":2011,"low":1999,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-07",12.5,12.581,11.85,-0.59,-4.74,1175500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":660,"percent_change":669,"volume":2022,"transactions":9,"vwap":2021},"2025-10-06",11.87,12.9,11.44,12.44,1181300,{"date":2024,"open":2004,"high":2025,"low":1810,"close":2026,"change":1699,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-03",12.133,11.92,1.45,396700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1810,"change":603,"percent_change":1657,"volume":2034,"transactions":9,"vwap":1810},"2025-10-02",11.54,11.814,11.29,626300,{"date":2036,"open":2037,"high":1984,"low":1858,"close":1971,"change":1345,"percent_change":1917,"volume":2038,"transactions":9,"vwap":1971},"2025-10-01",11.58,815900,{"date":2040,"open":2041,"high":2041,"low":2042,"close":1849,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1849},"2025-09-30",12.45,11.495,-0.83,-6.67,551600,{"date":2047,"open":2048,"high":2010,"low":2049,"close":2021,"change":1736,"percent_change":1621,"volume":2050,"transactions":9,"vwap":2021},"2025-09-29",12.4,12.2,136900,{"date":2052,"open":2053,"high":2054,"low":1958,"close":2055,"change":475,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-26",12.03,12.352,12.26,1.83,254600,{"date":2059,"open":2060,"high":2061,"low":1821,"close":2062,"change":1760,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-25",12.33,12.371,12.04,-4.06,363500,{"date":2066,"open":2010,"high":2067,"low":2068,"close":2069,"change":799,"percent_change":952,"volume":2070,"transactions":9,"vwap":2069},"2025-09-24",12.825,12.3,12.55,298600,{"date":2072,"open":2073,"high":1553,"low":2074,"close":2048,"change":2075,"percent_change":748,"volume":2076,"transactions":9,"vwap":2048},"2025-09-23",12.96,12.36,-0.535,430100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-22",12.54,13.01,12.29,12.935,0.245,1.93,436400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":1404,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-19",12.62,12.69,12.303,2.17,331900,{"date":2094,"open":1586,"high":2095,"low":2081,"close":1586,"change":1147,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1586},"2025-09-18",12.71,1.97,413400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":506,"percent_change":1657,"volume":2104,"transactions":9,"vwap":2103},"2025-09-17",11.95,12.28,11.924,12.18,406100,{"date":2106,"open":2107,"high":2107,"low":1718,"close":2108,"change":1030,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-16",12.23,11.89,-2.7,364700,{"date":2112,"open":2060,"high":1579,"low":2113,"close":1719,"change":108,"percent_change":393,"volume":2114,"transactions":9,"vwap":1719},"2025-09-15",12.035,205500,{"date":2116,"open":2117,"high":2095,"low":1836,"close":2107,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2107},"2025-09-12",12.6,-0.384,-3.04,180500,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-11",12.38,12.701,12.614,0.384,3.14,206200,{"date":2130,"open":1633,"high":2131,"low":2132,"close":2107,"change":1479,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2107},"2025-09-10",13.396,12.16,-7.49,414300,{"date":2136,"open":1647,"high":2137,"low":1929,"close":1944,"change":844,"percent_change":1090,"volume":2138,"transactions":9,"vwap":1944},"2025-09-09",13.566,189300,{"date":2140,"open":1885,"high":1668,"low":1663,"close":2141,"change":708,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-08",13.26,1.22,369800,{"date":2145,"open":2146,"high":1897,"low":2147,"close":1553,"change":1573,"percent_change":1007,"volume":2148,"transactions":9,"vwap":1553},"2025-09-05",12.545,12.48,868700,{"date":2150,"open":2100,"high":1670,"low":2151,"close":1662,"change":1530,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1662},"2025-09-04",11.5,-9.71,2010600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1890,"change":143,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1890},"2025-09-03",13.66,13.94,13.19,2.83,1636900,{"date":2162,"open":1628,"high":1628,"low":2163,"close":1572,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1572},"2025-09-02",12.97,-0.356,-2.58,546000,{"date":2168,"open":1566,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":85,"volume":2173,"transactions":9,"vwap":2171},"2025-08-29",13.91,13.41,13.776,0.139,215100,{"date":2175,"open":2176,"high":1606,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-28",13.32,13.162,13.637,0.506,3.85,365400,{"date":2183,"open":1866,"high":1550,"low":1866,"close":2184,"change":1893,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-27",13.131,4.62,223400,{"date":2188,"open":2019,"high":2189,"low":2048,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-26",13.02,12.551,-0.371,-2.87,277900,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1191,"volume":2200,"transactions":9,"vwap":2198},"2025-08-25",13.11,12.823,12.922,-0.017,80100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-22",12.809,13.111,12.59,12.939,0.196,1.54,183800,{"date":2211,"open":2212,"high":2213,"low":1951,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-21",12.65,12.775,12.743,-0.087,-0.68,191400,{"date":2219,"open":2089,"high":2019,"low":2117,"close":1655,"change":1130,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1655},"2025-08-20",0.55,251900,{"date":2223,"open":2224,"high":2225,"low":2010,"close":2226,"change":1422,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-19",12.74,13.025,12.76,1.51,330300,{"date":2230,"open":2103,"high":1903,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-18",12.17,12.57,0.122,0.98,182200,{"date":2237,"open":2238,"high":2088,"low":2239,"close":2240,"change":2241,"percent_change":1326,"volume":2242,"transactions":9,"vwap":2240},"2025-08-15",11.82,11.7,12.448,0.864,304900,{"date":2244,"open":2026,"high":2026,"low":1868,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-14",11.584,-0.336,-2.82,274100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2026,"change":2254,"percent_change":698,"volume":2255,"transactions":9,"vwap":2026},"2025-08-13",11.48,11.94,11.19,0.539,325100,{"date":2257,"open":2031,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":218,"volume":2262,"transactions":9,"vwap":2260},"2025-08-12",11.575,10.882,11.381,-0.055,231000,{"date":2264,"open":1951,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-11",12.429,11.4,11.436,-0.818,-6.68,198900,{"date":2272,"open":2010,"high":2010,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-08",12.055,12.254,-0.057,-0.46,93500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-07",13.53,13.63,11.97,12.311,-0.89,-6.74,118700,{"date":2288,"open":1698,"high":2289,"low":1656,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-06",13.275,13.201,0.176,1.35,26800,{"date":2295,"open":2296,"high":2296,"low":2080,"close":2225,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2225},"2025-08-05",13.64,-0.559,-4.12,48300,{"date":2301,"open":2280,"high":1585,"low":2170,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-04",13.584,0.165,1.23,50900,{"date":2307,"open":1691,"high":1599,"low":1921,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-01",13.419,-0.864,-6.05,106500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-31",14.631,14.64,14.26,14.283,-0.724,-4.82,40500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":228,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-30",15.115,15.3,14.87,15.007,-2.02,24200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":2327,"volume":2335,"transactions":9,"vwap":2333},"2025-07-29",15.86,16.040001,15.317,-0.315,55900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":48,"volume":2343,"transactions":9,"vwap":2341},"2025-07-28",15.6,15.64,15.22,15.632,0.076,65600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1699,"percent_change":415,"volume":2350,"transactions":9,"vwap":2349},"2025-07-25",15.385,15.741,15.36,15.556,23300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1862,"percent_change":806,"volume":2357,"transactions":9,"vwap":2356},"2025-07-24",15.41,15.43,15.141,15.386,26600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-07-23",14.98,15.46,14.81,15.334,0.392,2.62,64200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":415,"volume":2374,"transactions":9,"vwap":2372},"2025-07-22",15.1,15.15,14.75,14.942,0.162,47300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":893,"volume":2382,"transactions":9,"vwap":2380},"2025-07-21",14.95,15.01,14.749,14.78,-0.034,55400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-18",14.555,14.861,14.452,14.814,0.264,1.81,42800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-17",14.3,14.569,14.23,14.55,0.229,1.6,52100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1432,"volume":2408,"transactions":9,"vwap":2406},"2025-07-16",14.25,14.38,13.98,14.321,-0.099,87700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1345,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-15",14.679,14.76,14.28,14.42,-0.96,69500,{"date":2418,"open":2404,"high":2419,"low":2404,"close":2420,"change":603,"percent_change":1752,"volume":2421,"transactions":9,"vwap":2420},"2025-07-14",14.829,14.56,56500,{"date":2423,"open":2424,"high":2424,"low":2413,"close":2413,"change":1432,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2413},"2025-07-11",14.85,-4.61,87900,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2430,"change":2284,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-10",15.869,14.97,-5.61,116500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2331,"change":279,"percent_change":2438,"volume":2366,"transactions":9,"vwap":2331},"2025-07-09",16.33,16.4,15.73,-2.4,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":240,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-08",15.87,16.56,15.79,16.25,2.98,53900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":350,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-07",16,16.2,15.571,15.78,-2.29,29800,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":48,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-03",15.76,16.31,16.15,3.13,27000,{"date":2463,"open":2464,"high":2464,"low":2324,"close":2465,"change":372,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-02",16.08,15.66,-2.67,44800,{"date":2469,"open":2470,"high":2444,"low":2471,"close":2472,"change":1191,"percent_change":361,"volume":2473,"transactions":9,"vwap":2472},"2025-07-01",16.030001,15.9,16.09,32700,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":815,"percent_change":372,"volume":2479,"transactions":9,"vwap":2478},"2025-06-30",16.5,15.92,16.22,30400,{"date":2481,"open":2482,"high":2483,"low":2443,"close":2484,"change":331,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-27",16.01,16.319,16.29,2.07,35700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2490},"2025-06-26",15.5,15.96,15.331,0.41,2.64,26100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1760,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-25",16.16,16.3,15.49,15.55,-3.18,45800,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":960,"percent_change":592,"volume":2508,"transactions":9,"vwap":2507},"2025-06-24",15.44,16.23,16.059999,54500,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2370,"change":506,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2370},"2025-06-23",14.66,15.2,1.95,27900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1077,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-20",15.02,15.025,14.651,14.86,0.81,27200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1052,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-18",14.79,14.975,14.47,14.74,-1.93,36400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":836,"percent_change":394,"volume":2537,"transactions":9,"vwap":2536},"2025-06-17",15.365,15.909,14.93,15.03,71700,{"date":2539,"open":2540,"high":2541,"low":2325,"close":2370,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2370},"2025-06-16",14.9,15.17,0.5,3.41,22500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-06-13",15.28,15.29,14.52,14.65,-0.98,-6.27,33700,{"date":2555,"open":2556,"high":2457,"low":2547,"close":2557,"change":623,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-12",15.33,15.63,1.3,21400,{"date":2561,"open":2562,"high":2563,"low":2346,"close":2354,"change":1354,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2354},"2025-06-11",15.8,15.84,-2.22,72900,{"date":2567,"open":2568,"high":2569,"low":2500,"close":2452,"change":633,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2452},"2025-06-10",16.142,16.34,-2.89,38600,{"date":2573,"open":2450,"high":2574,"low":2575,"close":2444,"change":901,"percent_change":1451,"volume":2576,"transactions":9,"vwap":2444},"2025-06-09",16.42,15.952,45600,{"date":2578,"open":2563,"high":2476,"low":2563,"close":2476,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2476},"2025-06-06",0.85,5.43,45400,{"date":2583,"open":2584,"high":2562,"low":2585,"close":2586,"change":1664,"percent_change":2587,"volume":2335,"transactions":9,"vwap":2586},"2025-06-05",15.379,15.231,15.65,2.56,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":108,"percent_change":815,"volume":2593,"transactions":9,"vwap":2592},"2025-06-04",15.35,15,15.26,39200,{"date":2595,"open":2596,"high":2556,"low":2597,"close":2598,"change":425,"percent_change":2485,"volume":2599,"transactions":9,"vwap":2598},"2025-06-03",15.201,14.991,15.27,75000,{"date":2601,"open":2541,"high":2541,"low":2602,"close":2603,"change":2276,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-02",14.798,14.96,-2.98,78400,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":893,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-30",15.85,14.99,15.42,-1.47,124000,{"date":2614,"open":2443,"high":2443,"low":2615,"close":2586,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2586},"2025-05-29",14.2,-1.25,-7.4,337600,{"date":2620,"open":2621,"high":2622,"low":2476,"close":2623,"change":815,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-28",16.99,17,16.9,-0.41,170500,{"date":2627,"open":2476,"high":2628,"low":2459,"close":2629,"change":1083,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-27",17.08,16.97,2.66,52600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-05-23",17.16,17.25,16.449,16.53,-1.16,-6.56,7000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2645,"change":108,"percent_change":1417,"volume":2646,"transactions":9,"vwap":2645},"2025-05-22",17.935,18.030001,17.69,1700,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2650,"change":2216,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-21",18.12,17.7,-3.7,2200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2656,"change":239,"percent_change":475,"volume":2658,"transactions":9,"vwap":2656},"2025-05-20",18.2,18.38,18.035999,2900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-19",18.36,18.55,18.28,18.34,-0.399,-2.13,6700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-16",18.71,18.851,18.65,18.739,0.019,0.1,36600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":414,"percent_change":1206,"volume":2683,"transactions":9,"vwap":2682},"2025-05-15",18.78,18.85,18.53,18.72,7500,{"date":2685,"open":2686,"high":172,"low":2687,"close":2687,"change":2688,"percent_change":1293,"volume":2689,"transactions":9,"vwap":2687},"2025-05-14",18.811,18.61,0.069,34700,{"date":2691,"open":2672,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1699,"volume":2696,"transactions":9,"vwap":2694},"2025-05-13",18.98,18.52,18.541,0.031,10800,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-12",17.82,18.51,1.664,9.88,29600,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2707,"change":2297,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-09",17.431,16.846,-3.21,500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":2715,"percent_change":62,"volume":2716,"transactions":9,"vwap":2714},"2025-05-08",17.441,17.79,17.405,0.156,2700,{"date":2718,"open":2719,"high":2719,"low":2719,"close":2719,"change":2720,"percent_change":709,"volume":2721,"transactions":9,"vwap":2719},"2025-05-07",17.249,0.559,200,{"date":2723,"open":2464,"high":2724,"low":2464,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-05-06",16.69,0.127,0.77,2400,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2731,"change":2732,"percent_change":975,"volume":2733,"transactions":9,"vwap":2731},"2025-05-05",16.89,16.563,-0.303,1200,{"date":2735,"open":2736,"high":2622,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-02",16.845,16.81,16.866,0.663,4.09,2800,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2745,"change":2746,"percent_change":133,"volume":2646,"transactions":9,"vwap":2745},"2025-05-01",16.8,16.203,0.106,{"date":2748,"open":2499,"high":2749,"low":2499,"close":2750,"change":2751,"percent_change":331,"volume":2752,"transactions":9,"vwap":2750},"2025-04-30",16.12,16.097,0.053,2000,{"date":2754,"open":2562,"high":2755,"low":2562,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-04-29",16.044001,0.228,1.44,3100,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2733,"transactions":9,"vwap":2763},"2025-04-28",16.025,15.697,15.816,-0.271,-1.68,{"date":2767,"open":2768,"high":2506,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-04-25",15.784,15.67,16.087,0.373,2.37,24600,{"date":2775,"open":2353,"high":2437,"low":2590,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-04-24",15.714,1.528,10.77,3800,{"date":2781,"open":2520,"high":2520,"low":2782,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-04-23",14.186,0.839,6.29,2600,{"date":176,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":228,"volume":2791,"transactions":9,"vwap":2789},13.389,13.229,13.347,-0.042,3900]