[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEED":3,"homepage-market-summary":25,"stock-historical-FEED":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FEED","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ENVUE MEDICAL INC NEW","OTC Link",null,"Common Stock",false,{"close":13,"open":14,"high":13,"low":14,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},0.6,0.55,0.05,9.09,23019,2841,0.5696,7.45,0.29,3514611.4321882306,4.3,2848,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":36},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":34,"sparkline":86,"date":36},"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":34,"sparkline":93,"date":36},"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":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},88.2,2592713,946340078.02174,-99.07,"2025-04-10",[178,179,189,199,208,218,228,239,248,259,270,279,289,298,309,320,330,341,351,361,371,380,390,400,411,422,433,442,452,461,471,480,490,500,508,518,529,540,550,560,569,580,589,598,607,617,626,636,645,652,661,669,675,682,690,698,704,711,718,725,732,739,747,755,763,772,780,788,795,803,810,819,828,836,844,852,860,865,872,881,888,896,902,908,914,921,928,933,939,945,952,959,966,974,980,987,995,999,1006,1010,1013,1018,1023,1029,1034,1039,1044,1050,1057,1065,1071,1077,1085,1091,1096,1103,1108,1115,1120,1127,1134,1143,1149,1156,1164,1173,1179,1188,1195,1199,1205,1211,1218,1223,1228,1234,1238,1241,1246,1252,1258,1263,1267,1272,1279,1285,1291,1297,1303,1312,1318,1325,1334,1340,1347,1355,1362,1369,1375,1381,1388,1392,1400,1408,1414,1420,1425,1431,1436,1440,1443,1447,1451,1457,1465,1468,1473,1479,1485,1492,1497,1503,1508,1512,1520,1527,1532,1538,1544,1550,1556,1563,1572,1579,1584,1588,1596,1603,1609,1617,1624,1628,1633,1638,1642,1646,1653,1660,1666,1672,1677,1682,1687,1694,1699,1707,1714,1721,1726,1732,1736,1741,1746,1754,1762,1769,1776,1783,1790,1798,1804,1811,1816,1824,1832,1840,1848,1853,1859,1867,1876,1883,1889,1894,1901,1909,1914,1921,1929,1935,1942,1950,1957,1965,1971,1979,1985,1994,2002,2007,2013,2019,2027,2036,2041,2048,2052,2058,2064,2070,2075,2080,2087,2093,2098,2104,2111,2114,2121,2128,2135,2143,2149,2156,2163,2170,2177,2183,2187,2193,2198,2204,2210,2216,2221,2226,2232,2240,2246,2252,2257,2263,2267,2272,2277,2281,2286,2291,2296,2300,2303,2311,2319,2325,2333,2337,2342,2347,2351,2355,2360,2365,2371,2378,2384,2391,2396,2399,2403,2407,2411,2417,2423,2431,2436,2440,2444,2450,2457,2463,2469,2478,2487,2493,2500,2507,2514,2519,2525,2531,2537,2546,2554,2562,2571,2579,2588,2594,2601,2610,2619,2628,2636,2643,2652],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":180,"open":181,"high":182,"low":183,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-22",0.64,0.68,0.365,-0.115,-17.29,32395,6710,0.5251,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-21",0.6601,0.789,0.665,-0.0795,-10.68,13968,92,0.7123,{"date":200,"open":133,"high":201,"low":133,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-18",0.7895,0.7445,0.0844,12.79,18327,266,0.7202,{"date":209,"open":210,"high":211,"low":212,"close":191,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-17",0.7701,0.79407,0.65,-0.1399,-17.49,36201,160,0.7227,{"date":219,"open":220,"high":221,"low":133,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-16",0.85,0.99,0.8,-0.23,-22.33,125183,339,0.8098,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-15",3.34,3.42,0.84,1.03,-2.32,-69.25,1068094.160226,6473,1.1736,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":223,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-14",3.6,3.33,3.35,-6.42,21263.7561,774,3.4905,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-11",3.63,3.68,3.54,3.58,0.01,0.28,11014.68009,463,3.6044,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-10",3.59,3.8628,3.5,3.57,-0.07,-1.92,108449.776194,587,3.6858,{"date":271,"open":272,"high":272,"low":241,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-09",4.1,3.64,-0.64,-14.95,148674.833333,1696,3.963,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":118,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-08",4.04,4.62,3.9,4.28,6.2,357609.970666,3289,4.1358,{"date":290,"open":291,"high":272,"low":283,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-04",4,4.03,0.2,5.22,32480.430833,1214,4.0451,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-03",4.16,4.18,3.7701,3.83,-0.28,-6.81,25358.878,665,3.9697,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-02",4.26,4.27,4.0491,4.11,-0.2,-4.64,26562.666665,1617,4.1756,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-01",4.42,3.87,4.31,0.1088,2.59,111577.240817,7249,4.188,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-31",4.2,4.6128,4.0956,4.2012,0.0672,1.63,33840.298033,14218,4.2456,{"date":342,"open":343,"high":332,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-28",4.008,3.9396,4.134,-0.2808,-6.36,38856.5797,32537,4.0644,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-27",4.668,4.764,4.4148,-0.1212,-2.67,7630.826642,533,4.5816,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-26",4.644,4.9188,4.536,-0.084,-1.82,7472.63595,594,4.6344,{"date":372,"open":373,"high":374,"low":373,"close":282,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-25",4.56,4.92,-0.12,-2.53,6063.7147,1181,4.7532,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":113,"volume":387,"transactions":388,"vwap":389},"2026-08-24",4.68,4.8672,4.47,4.74,0.0528,15489.80895,775,4.6032,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",4.8492,4.9788,4.6872,4.2854,1066.55,4234.233823,272,4.806,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",0.41,0.4299,0.3815,0.4018,-0.0218,-5.15,148332.02031,425,0.4046,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-19",0.4282,0.4396,0.4101,0.4236,-0.0064,-1.49,143488.4764,580,0.4284,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",0.44865,0.4573,0.41711,0.43,-0.0341,-7.35,310173.194222,992,0.4563,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":285,"volume":439,"transactions":440,"vwap":441},"2026-08-17",0.395,0.4979,0.4641,0.0271,456206.794,1530,0.4648,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",0.367,0.4799,0.437,0.056,14.7,835560.079226,4702,0.4307,{"date":453,"open":454,"high":435,"low":138,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",0.33,0.381,-0.0524,-12.09,2478774.5546,6110,0.3578,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",0.37,0.4334,0.361,0.0352,8.84,3088318.8824,7132,0.4032,{"date":472,"open":402,"high":402,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",0.39,0.3982,-0.0158,-3.82,124767.102135,360,0.4047,{"date":481,"open":473,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",0.4269,0.385,0.414,0.0141,3.53,123945.334778,422,0.4031,{"date":491,"open":492,"high":123,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",0.387,0.375,0.3999,0.0049,1.24,92751.917049,253,0.3883,{"date":501,"open":473,"high":494,"low":502,"close":435,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-06",0.3666,0.005,1.28,142282.3544,449,0.3879,{"date":509,"open":510,"high":511,"low":512,"close":473,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",0.382,0.3942,0.355,0.0201,5.43,251291.4004,861,0.3693,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",0.3831,0.399,0.3344,0.3699,0.0265,7.72,1376841.759475,2843,0.3756,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",0.3299,0.344,0.31021,0.3434,0.0278,8.81,181478.999317,689,0.3265,{"date":541,"open":542,"high":543,"low":21,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",0.311,0.3237,0.3156,-0.0039,-1.22,235417.381701,839,0.3036,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",0.341,0.31,0.3195,-0.0105,-3.18,163166.507615,672,0.319,{"date":561,"open":562,"high":562,"low":563,"close":454,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",0.34,0.322,-0.0128,-3.73,107241.2817,342,0.3322,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",0.356,0.3561,0.3303,0.3428,-0.015,-4.19,106949.2817,395,0.343,{"date":581,"open":582,"high":510,"low":583,"close":460,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",0.372,0.3575,-0.0242,-6.34,99869.721694,324,0.3686,{"date":590,"open":591,"high":592,"low":591,"close":510,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",0.3697,0.3822,-0.0022,-0.57,56931.250192,357,0.3734,{"date":599,"open":463,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",0.3842,0.3501,0.0122,3.28,127357.7817,604,0.3685,{"date":608,"open":609,"high":610,"low":611,"close":582,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",0.3563,0.379,0.345,0.0164,4.61,166255.385346,629,0.3608,{"date":618,"open":463,"high":143,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",0.354,0.3556,-0.0177,-4.74,192691.632,921,0.3674,{"date":627,"open":628,"high":402,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",0.4033,0.363,0.3733,-0.0427,-10.26,251717.438658,788,0.3811,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-17",0.42899999,0.43000001,0.40200001,0.41600001,-0.019,-4.37,238000,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":254,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-16",0.41999999,0.44400001,0.435,2.35,714400,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-15",0.44,0.44800001,0.41100001,0.42500001,-0.038,-8.21,218300,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":503,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-14",0.461,0.47400001,0.44999999,0.463,1.09,174700,{"date":670,"open":671,"high":671,"low":639,"close":672,"change":265,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-13",0.491,0.458,-13.26,525600,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":418,"volume":681,"transactions":9,"vwap":679},"2026-07-10",0.53600001,0.5,0.528,-0.008,529700,{"date":683,"open":684,"high":685,"low":686,"close":677,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":677},"2026-07-09",0.48500001,0.54000002,0.42199999,0.059,12.37,3032800,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",0.50999999,0.47,0.477,-0.033,-6.47,179000,{"date":699,"open":700,"high":701,"low":678,"close":692,"change":680,"percent_change":702,"volume":703,"transactions":9,"vwap":692},"2026-07-07",0.51800001,0.52899998,-1.54,89500,{"date":705,"open":706,"high":685,"low":707,"close":700,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":700},"2026-07-06",0.51999998,0.51499999,-0.002,-0.38,133200,{"date":712,"open":713,"high":714,"low":706,"close":706,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":706},"2026-07-02",0.56,0.56999999,-0.05,-8.77,154300,{"date":719,"open":720,"high":714,"low":721,"close":714,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":714},"2026-07-01",0.55000001,0.54100001,0.055,10.68,283000,{"date":726,"open":685,"high":727,"low":728,"close":707,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":707},"2026-06-30",0.55800003,0.51099998,-0.025,-4.63,120700,{"date":733,"open":734,"high":735,"low":685,"close":685,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":685},"2026-06-29",0.57999998,0.60100001,-0.036,-6.25,176800,{"date":740,"open":741,"high":742,"low":720,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",0.56800002,0.60000002,0.57599998,0.007,1.23,83300,{"date":748,"open":749,"high":750,"low":720,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-25",0.61500001,0.63599998,0.56900001,-0.043,-7.03,203300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":695,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-24",0.639,0.667,0.61000001,0.61199999,-5.12,225900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",0.67000002,0.68599999,0.62199998,0.64499998,-0.055,-7.86,237400,{"date":773,"open":774,"high":775,"low":765,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-22",0.68000001,0.75300002,0.69999999,0.028,4.17,428500,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",0.72600001,0.63,0.67199999,-0.054,-7.44,498300,{"date":789,"open":790,"high":791,"low":776,"close":782,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":782},"2026-06-17",0.76999998,0.77200001,-0.045,-5.84,313600,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",0.80000001,0.75,0.77100003,-0.029,-3.62,266600,{"date":804,"open":805,"high":806,"low":807,"close":797,"change":800,"percent_change":808,"volume":809,"transactions":9,"vwap":797},"2026-06-15",0.83600003,0.87,0.78500003,-3.5,363800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-12",0.85799998,0.88999999,0.81300002,0.829,-0.051,-5.8,459800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",0.85000002,0.92000002,0.80599999,0.88,0.027,3.17,709100,{"date":829,"open":830,"high":822,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-10",0.73299998,0.72100002,0.85299999,0.104,13.89,2147900,{"date":837,"open":838,"high":822,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",0.91799998,0.73699999,0.74900001,-0.041,-5.19,22836400,{"date":845,"open":846,"high":847,"low":790,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",0.84500003,0.86000001,0.79000002,-0.079,-9.09,321400,{"date":853,"open":854,"high":824,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",0.83999997,0.83200002,0.86900002,0.019,2.24,336000,{"date":861,"open":806,"high":862,"low":855,"close":821,"change":108,"percent_change":863,"volume":864,"transactions":9,"vwap":821},"2026-06-04",0.88800001,-1.16,398900,{"date":866,"open":867,"high":868,"low":869,"close":847,"change":792,"percent_change":870,"volume":871,"transactions":9,"vwap":847},"2026-06-03",0.92299998,0.97000003,0.83099997,-4.97,5430400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-02",0.91000003,0.95200002,0.89999998,0.90499997,0.001,0.11,107000,{"date":882,"open":876,"high":883,"low":813,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",0.90899998,0.90399998,0.002,0.22,101600,{"date":889,"open":890,"high":891,"low":876,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-29",0.912,0.94999999,0.90200001,-0.024,-2.59,122200,{"date":897,"open":874,"high":898,"low":813,"close":899,"change":744,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-28",0.93000001,0.926,0.76,169600,{"date":903,"open":904,"high":891,"low":874,"close":905,"change":906,"percent_change":907,"volume":887,"transactions":9,"vwap":905},"2026-05-27",0.91299999,0.91900003,-0.007,-0.76,{"date":909,"open":233,"high":910,"low":911,"close":899,"change":366,"percent_change":912,"volume":913,"transactions":9,"vwap":899},"2026-05-26",1.035,0.90600002,-8.32,234600,{"date":915,"open":916,"high":917,"low":916,"close":98,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":98},"2026-05-22",0.92699999,1.06,0.08,8.6,194500,{"date":922,"open":923,"high":924,"low":822,"close":898,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":898},"2026-05-21",0.94,0.95999998,-0.001,-0.11,136100,{"date":929,"open":923,"high":930,"low":854,"close":931,"change":878,"percent_change":879,"volume":932,"transactions":9,"vwap":931},"2026-05-20",0.95499998,0.93099999,1192800,{"date":934,"open":935,"high":42,"low":874,"close":898,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":898},"2026-05-19",0.98000002,-0.08,-7.92,302700,{"date":940,"open":917,"high":941,"low":98,"close":98,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":98},"2026-05-18",1.08,-0.085,-7.76,274200,{"date":946,"open":947,"high":947,"low":917,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-15",1.14,1.095,-0.035,-3.1,265000,{"date":953,"open":954,"high":955,"low":956,"close":113,"change":957,"percent_change":894,"volume":958,"transactions":9,"vwap":113},"2026-05-14",1.16,1.17,1.118,-0.03,259100,{"date":960,"open":961,"high":962,"low":963,"close":954,"change":936,"percent_change":964,"volume":965,"transactions":9,"vwap":954},"2026-05-13",1.25,1.26,1.15,-6.45,649000,{"date":967,"open":968,"high":969,"low":970,"close":496,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":496},"2026-05-12",1.29,1.39,1.22,0.02,1.64,5842000,{"date":975,"open":504,"high":504,"low":976,"close":970,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-05-11",1.2,0.03,2.52,253400,{"date":981,"open":982,"high":983,"low":954,"close":56,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":56},"2026-05-08",1.36,1.535,-0.13,-9.85,937900,{"date":988,"open":989,"high":990,"low":976,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-07",1.27,1.52,1.32,0.07,5.6,2596400,{"date":996,"open":997,"high":962,"low":955,"close":961,"change":971,"percent_change":337,"volume":998,"transactions":9,"vwap":961},"2026-05-06",1.21,275900,{"date":1000,"open":1001,"high":496,"low":1002,"close":745,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":745},"2026-05-05",1.12,1.11,0.09,7.89,184600,{"date":1007,"open":954,"high":976,"low":947,"close":947,"change":715,"percent_change":1008,"volume":1009,"transactions":9,"vwap":947},"2026-05-04",-4.2,67300,{"date":1011,"open":963,"high":976,"low":963,"close":56,"change":977,"percent_change":326,"volume":1012,"transactions":9,"vwap":56},"2026-05-01",131800,{"date":1014,"open":963,"high":1015,"low":1002,"close":954,"change":1016,"percent_change":1016,"volume":1017,"transactions":9,"vwap":954},"2026-04-30",1.187,0,193600,{"date":1019,"open":745,"high":745,"low":963,"close":954,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":954},"2026-04-29",-0.09,-7.2,115300,{"date":1024,"open":968,"high":1025,"low":745,"close":961,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":961},"2026-04-28",1.31,-0.06,-4.58,180800,{"date":1030,"open":1025,"high":1031,"low":1025,"close":1025,"change":957,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1025},"2026-04-27",1.335,-2.24,114100,{"date":1035,"open":1025,"high":1036,"low":1037,"close":78,"change":1016,"percent_change":1016,"volume":1038,"transactions":9,"vwap":78},"2026-04-24",1.352,1.3,105400,{"date":1040,"open":991,"high":1041,"low":1025,"close":78,"change":108,"percent_change":1042,"volume":1043,"transactions":9,"vwap":78},"2026-04-23",1.355,-0.74,151100,{"date":1045,"open":1046,"high":1047,"low":1025,"close":1048,"change":254,"percent_change":798,"volume":1049,"transactions":9,"vwap":1048},"2026-04-22",1.4,1.415,1.35,211400,{"date":1051,"open":1052,"high":1053,"low":78,"close":78,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":78},"2026-04-21",1.41,1.421,-0.17,-11.26,273700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":265,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-20",1.55,1.56,1.455,1.51,-4.43,725200,{"date":1066,"open":337,"high":972,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-17",1.58,-0.02,-1.25,228700,{"date":1072,"open":337,"high":1073,"low":1059,"close":1074,"change":984,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-16",1.69,1.6,-7.51,292700,{"date":1078,"open":1079,"high":1080,"low":990,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-15",1.59,1.8,1.73,0.16,10.19,432800,{"date":1086,"open":337,"high":1087,"low":1088,"close":1088,"change":1020,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-14",1.66,1.57,-5.42,197500,{"date":1092,"open":337,"high":1093,"low":1094,"close":1087,"change":1016,"percent_change":1016,"volume":1095,"transactions":9,"vwap":1087},"2026-04-13",1.68,1.54,159200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1087,"change":1020,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1087},"2026-04-10",1.72,1.75,1.61,-5.14,154400,{"date":1104,"open":1080,"high":1105,"low":1093,"close":1099,"change":1020,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1099},"2026-04-09",1.81,-4.89,140100,{"date":1109,"open":1110,"high":1111,"low":1080,"close":1112,"change":971,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-08",1.82,1.89,1.84,1.1,85200,{"date":1116,"open":1080,"high":1117,"low":1118,"close":1110,"change":1016,"percent_change":1016,"volume":1119,"transactions":9,"vwap":1110},"2026-04-07",1.85,1.77,124900,{"date":1121,"open":1122,"high":1123,"low":1118,"close":1110,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1110},"2026-04-06",1.95,1.97,-0.14,-7.14,219100,{"date":1128,"open":1129,"high":1130,"low":1110,"close":1131,"change":926,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-02",2.09,2.1,1.96,-5.31,369200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-01",2.33,2.36,1.98,2.07,-0.31,-13.03,466600,{"date":1144,"open":650,"high":1145,"low":650,"close":1146,"change":936,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-31",2.54,2.38,-3.25,444300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":977,"percent_change":745,"volume":1155,"transactions":9,"vwap":1154},"2026-03-30",2.42,2.67,2.32,2.46,990500,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-27",2.17,2.69,2.43,0.13,5.65,2453700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-26",2.61,2.62,2.08,2.3,-0.34,-12.88,2488000,{"date":1174,"open":1152,"high":1175,"low":1151,"close":1176,"change":143,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-25",2.9,2.64,16.81,22086700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-24",2.2,2.53,1.88,2.26,0.83,58.04,131169000,{"date":1189,"open":976,"high":1190,"low":976,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-23",1.44,1.43,0.23,19.17,202700,{"date":1196,"open":970,"high":496,"low":955,"close":976,"change":108,"percent_change":1197,"volume":1198,"transactions":9,"vwap":976},"2026-03-20",-0.83,119100,{"date":1200,"open":1201,"high":1201,"low":1202,"close":997,"change":1124,"percent_change":1203,"volume":1204,"transactions":9,"vwap":997},"2026-03-19",1.33,1.05,-10.37,328200,{"date":1206,"open":1207,"high":1208,"low":968,"close":1048,"change":375,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1048},"2026-03-18",1.45,1.5,-8.16,161500,{"date":1212,"open":1098,"high":1213,"low":970,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-17",1.79,1.47,-0.36,-19.67,622200,{"date":1219,"open":1118,"high":1220,"low":1221,"close":1220,"change":971,"percent_change":1113,"volume":1222,"transactions":9,"vwap":1220},"2026-03-16",1.83,1.65,178400,{"date":1224,"open":1112,"high":1183,"low":1225,"close":1105,"change":265,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1105},"2026-03-13",1.78,-3.72,53200,{"date":1229,"open":1230,"high":1231,"low":1105,"close":1183,"change":1068,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1183},"2026-03-12",1.9,1.94,-1.05,64200,{"date":1235,"open":1112,"high":1236,"low":1118,"close":1230,"change":971,"percent_change":917,"volume":1237,"transactions":9,"vwap":1230},"2026-03-11",1.92,99800,{"date":1239,"open":1111,"high":1236,"low":1220,"close":1183,"change":715,"percent_change":894,"volume":1240,"transactions":9,"vwap":1183},"2026-03-10",61400,{"date":1242,"open":1243,"high":1129,"low":1080,"close":1243,"change":936,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-09",1.93,-3.98,222000,{"date":1247,"open":972,"high":1248,"low":1100,"close":1249,"change":562,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-06",2.22,2.01,20.36,1501400,{"date":1253,"open":1098,"high":1099,"low":972,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-05",1.67,-0.1,-5.65,135100,{"date":1259,"open":1260,"high":1080,"low":337,"close":1118,"change":957,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1118},"2026-03-04",1.76,-1.67,220200,{"date":1264,"open":1111,"high":1131,"low":1225,"close":1080,"change":1265,"percent_change":850,"volume":1266,"transactions":9,"vwap":1080},"2026-03-03",-0.18,226300,{"date":1268,"open":1131,"high":1269,"low":1105,"close":1138,"change":1255,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1138},"2026-03-02",2,-4.81,337800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1168,"change":1265,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1168},"2026-02-27",2.23,2.314,2.02,-7.96,222200,{"date":1280,"open":1281,"high":1282,"low":1181,"close":1184,"change":1265,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1184},"2026-02-26",2.39,2.41,-7.38,292800,{"date":1286,"open":1167,"high":1159,"low":1287,"close":1288,"change":315,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-25",2.371,2.44,-7.58,423000,{"date":1292,"open":1293,"high":1294,"low":1137,"close":1176,"change":1295,"percent_change":993,"volume":1296,"transactions":9,"vwap":1176},"2026-02-24",2.5,2.77,0.14,697300,{"date":1298,"open":1299,"high":1300,"low":650,"close":1293,"change":1301,"percent_change":850,"volume":1302,"transactions":9,"vwap":1293},"2026-02-23",2.7,2.725,-0.25,445500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-20",2.72,3.03,2.71,2.75,0.04,1.48,580700,{"date":1313,"open":1314,"high":1315,"low":1166,"close":1307,"change":1054,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1307},"2026-02-19",2.81,2.861,-5.9,404400,{"date":1319,"open":1320,"high":1321,"low":1293,"close":1322,"change":138,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-18",2.55,3.066,2.88,12.5,868200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-17",2.86,2.95,2.51,2.56,-0.27,-9.54,542200,{"date":1335,"open":1314,"high":1336,"low":1307,"close":1337,"change":108,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-13",2.96,2.83,-0.35,473100,{"date":1341,"open":1342,"high":1343,"low":1308,"close":1344,"change":1161,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-12",2.92,3.04,2.84,4.8,1676800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1307,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1307},"2026-02-11",2.99,3.08,2.63,-0.15,-5.24,754400,{"date":1356,"open":1357,"high":243,"low":1358,"close":1327,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1327},"2026-02-10",3.26,2.8,-0.39,-12,1540200,{"date":1363,"open":1364,"high":1365,"low":1343,"close":1366,"change":454,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-09",3.1,3.78,3.25,11.3,6143500,{"date":1370,"open":1371,"high":1372,"low":1175,"close":1342,"change":15,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1342},"2026-02-06",3.02,3.3,1.74,4932700,{"date":1376,"open":1306,"high":1377,"low":1305,"close":1378,"change":1301,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-05",3.4,2.87,-8.01,2773600,{"date":1382,"open":1383,"high":1384,"low":1176,"close":1385,"change":133,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-04",3.315,3.69,3.12,26.83,43272300,{"date":1389,"open":1307,"high":1328,"low":1390,"close":1154,"change":1309,"percent_change":1221,"volume":1391,"transactions":9,"vwap":1154},"2026-02-03",2.325,2787800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1151,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1151},"2026-02-02",3.21,3.75,2.28,-0.81,-25.08,6024900,{"date":1401,"open":312,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-30",6.09,2.6,3.23,-0.61,-15.89,66957100,{"date":1409,"open":858,"high":1410,"low":1181,"close":1411,"change":1094,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-29",4.83,3.84,66.96,154652600,{"date":1415,"open":1416,"high":1417,"low":1310,"close":1169,"change":961,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1169},"2026-01-28",1.795,3.05,119.05,273465900,{"date":1421,"open":85,"high":1422,"low":85,"close":1202,"change":108,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1202},"2026-01-27",1.07,-0.94,196700,{"date":1426,"open":963,"high":963,"low":1427,"close":917,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":917},"2026-01-26",0.99000001,-0.04,-3.64,267200,{"date":1432,"open":954,"high":1433,"low":1113,"close":1113,"change":1026,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1113},"2026-01-23",1.18,-5.17,348300,{"date":1437,"open":56,"high":745,"low":947,"close":954,"change":1255,"percent_change":1438,"volume":1439,"transactions":9,"vwap":954},"2026-01-22",-7.94,412900,{"date":1441,"open":496,"high":1037,"low":947,"close":962,"change":977,"percent_change":1288,"volume":1442,"transactions":9,"vwap":962},"2026-01-21",7852000,{"date":1444,"open":504,"high":1025,"low":976,"close":745,"change":936,"percent_change":1445,"volume":1446,"transactions":9,"vwap":745},"2026-01-20",-6.11,298500,{"date":1448,"open":1052,"high":1207,"low":1113,"close":1025,"change":1352,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1025},"2026-01-16",-10.27,666900,{"date":1452,"open":1094,"high":1088,"low":1052,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-15",1.46,-0.24,-14.12,755700,{"date":1458,"open":1459,"high":1460,"low":1079,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-14",1.99,2.003,1.7,-0.62,-26.72,22666800,{"date":1466,"open":1396,"high":1282,"low":1130,"close":1153,"change":1309,"percent_change":1099,"volume":1467,"transactions":9,"vwap":1153},"2026-01-13",323900,{"date":1469,"open":1396,"high":1169,"low":1470,"close":1396,"change":957,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1396},"2026-01-12",2.12,-1.3,278800,{"date":1474,"open":1153,"high":1151,"low":1129,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-09",2.31,-0.19,-7.6,5582900,{"date":1480,"open":1137,"high":1481,"low":1482,"close":1293,"change":118,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1293},"2026-01-08",3,2.127,11.11,551100,{"date":1486,"open":650,"high":1487,"low":1488,"close":1489,"change":254,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-07",2.4,2.21,2.25,0.45,67400,{"date":1493,"open":1487,"high":1151,"low":1494,"close":858,"change":984,"percent_change":1495,"volume":1496,"transactions":9,"vwap":858},"2026-01-06",2.15,-5.49,74200,{"date":1498,"open":1499,"high":978,"low":650,"close":1500,"change":936,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-05",2.45,2.37,-3.27,24100,{"date":1504,"open":1154,"high":1166,"low":1505,"close":1499,"change":1295,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1499},"2026-01-02",2.234,6.06,52800,{"date":1509,"open":1494,"high":650,"low":1129,"close":1475,"change":1161,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1475},"2025-12-31",5.96,25700,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-30",2.34,2.16,2.18,-0.168,-7.16,16800,{"date":1521,"open":1522,"high":1167,"low":1169,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-29",2.48,2.348,-0.212,-8.28,19800,{"date":1528,"open":1314,"high":1314,"low":1293,"close":1330,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1330},"2025-12-26",-0.22,-7.91,27000,{"date":1533,"open":1314,"high":1534,"low":1308,"close":1535,"change":1020,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-24",2.89,2.78,-3.14,13400,{"date":1539,"open":1540,"high":1540,"low":1294,"close":1378,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1378},"2025-12-23",3.24,-0.26,-8.31,13100,{"date":1545,"open":1385,"high":1546,"low":1417,"close":1547,"change":1161,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-22",3.222,3.13,4.33,8400,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1481,"change":1170,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1481},"2025-12-19",3.31,2.93,-10.18,28500,{"date":1557,"open":1558,"high":1559,"low":230,"close":230,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":230},"2025-12-18",3.476,3.532,-0.053,-1.56,10600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-17",3.665,3.766,3.27,3.393,-0.157,-4.42,12400,{"date":1573,"open":1574,"high":311,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-16",3.94,3.55,-0.32,-8.27,48100,{"date":1580,"open":332,"high":332,"low":1581,"close":323,"change":223,"percent_change":1582,"volume":1583,"transactions":9,"vwap":323},"2025-12-15",3.705,-5.61,24000,{"date":1585,"open":282,"high":1586,"low":291,"close":272,"change":918,"percent_change":1459,"volume":1587,"transactions":9,"vwap":272},"2025-12-12",5,25900,{"date":1589,"open":272,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-11",4.25,4.01,4.02,-0.29,-6.73,32800,{"date":1597,"open":1598,"high":1598,"low":1599,"close":324,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":324},"2025-12-10",4.53,4.21,-0.43,-9.07,17300,{"date":1604,"open":384,"high":385,"low":1605,"close":385,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":385},"2025-12-09",4.32,0.3,6.76,21900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":21,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-08",4.39,4.48,4.065,4.44,6.99,59300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":103,"percent_change":1214,"volume":1623,"transactions":9,"vwap":1622},"2025-12-05",4.139,4.22,4.06,4.15,43300,{"date":1625,"open":1622,"high":1622,"low":291,"close":1626,"change":108,"percent_change":1454,"volume":1627,"transactions":9,"vwap":1626},"2025-12-04",4.09,21300,{"date":1629,"open":1630,"high":272,"low":1631,"close":272,"change":1606,"percent_change":1004,"volume":1632,"transactions":9,"vwap":272},"2025-12-03",3.96,3.8,29400,{"date":1634,"open":1635,"high":300,"low":1631,"close":1631,"change":1255,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1631},"2025-12-02",3.92,-2.56,33000,{"date":1639,"open":292,"high":311,"low":1640,"close":283,"change":223,"percent_change":1641,"volume":1602,"transactions":9,"vwap":283},"2025-12-01",3.81,-5.57,{"date":1643,"open":1644,"high":1644,"low":1592,"close":1644,"change":265,"percent_change":1261,"volume":1645,"transactions":9,"vwap":1644},"2025-11-28",4.13,12500,{"date":1647,"open":1648,"high":1649,"low":303,"close":332,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":332},"2025-11-26",4.71,4.77,-0.78,-15.66,87300,{"date":1654,"open":778,"high":1655,"low":1656,"close":1657,"change":220,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-25",5.36,3.948,4.98,20.58,165800,{"date":1661,"open":1640,"high":1662,"low":1663,"close":1644,"change":473,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1644},"2025-11-24",4.41,3.74,10.43,18000,{"date":1667,"open":1668,"high":1669,"low":1575,"close":1663,"change":1026,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1663},"2025-11-21",3.65,3.85,-1.58,12600,{"date":1673,"open":1674,"high":272,"low":1631,"close":1631,"change":1124,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1631},"2025-11-20",3.965,-3.55,13900,{"date":1678,"open":314,"high":300,"low":1679,"close":1574,"change":709,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1574},"2025-11-19",3.865,-8.8,16500,{"date":1683,"open":1662,"high":1684,"low":332,"close":1605,"change":984,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1605},"2025-11-18",4.471,-2.92,8900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":977,"percent_change":182,"volume":1693,"transactions":9,"vwap":1692},"2025-11-17",4.5,4.775,4.4,4.45,7300,{"date":1695,"open":1696,"high":1696,"low":1691,"close":322,"change":1331,"percent_change":1697,"volume":1698,"transactions":9,"vwap":322},"2025-11-14",4.66,-5.76,7000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1255,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-13",4.7,4.82,4.55,4.69,-2.09,14400,{"date":1708,"open":1701,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1644,"volume":1713,"transactions":9,"vwap":1711},"2025-11-12",5.1,4.58,4.79,0.19,19000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1020,"percent_change":266,"volume":1720,"transactions":9,"vwap":1719},"2025-11-11",4.59,4.64,4.52,4.6,6800,{"date":1722,"open":1717,"high":1649,"low":1723,"close":1704,"change":1309,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1704},"2025-11-10",4.625,0.86,8300,{"date":1727,"open":1704,"high":1728,"low":1729,"close":92,"change":1352,"percent_change":1730,"volume":1731,"transactions":9,"vwap":92},"2025-11-07",4.745,4.43,-3.12,17800,{"date":1733,"open":1649,"high":1709,"low":1734,"close":1345,"change":1428,"percent_change":1197,"volume":1735,"transactions":9,"vwap":1345},"2025-11-06",4.701,15200,{"date":1737,"open":1738,"high":1739,"low":1723,"close":1739,"change":1003,"percent_change":1111,"volume":1740,"transactions":9,"vwap":1739},"2025-11-05",4.75,4.84,15300,{"date":1742,"open":1345,"high":1743,"low":92,"close":1738,"change":315,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1738},"2025-11-04",4.94,-4.04,16900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1476,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-03",5.25,5.33,4.91,4.95,-3.7,57300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1054,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-31",5.29,5.42,5.03,5.14,-3.2,31200,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1541,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-30",5.56,5.26,5.31,-4.67,38200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1576,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-29",5.87,5.889,5.57,-5.43,21000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1161,"percent_change":1184,"volume":1782,"transactions":9,"vwap":1781},"2025-10-28",5.78,5.98,5.68,5.89,17900,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1428,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-27",5.88,5.74,5.76,-0.69,20900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1020,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-24",5.83,6,5.715,5.8,-1.53,50800,{"date":1799,"open":1800,"high":1779,"low":1801,"close":1781,"change":1802,"percent_change":1166,"volume":1803,"transactions":9,"vwap":1781},"2025-10-23",5.7,5.61,0.15,63300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1786,"change":1352,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1786},"2025-10-22",5.79,5.895,5.55,-2.55,85300,{"date":1812,"open":1781,"high":1793,"low":1813,"close":1781,"change":936,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1781},"2025-10-21",5.752,-1.34,24200,{"date":1817,"open":1781,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-20",6.17,5.882,5.97,0.095,1.62,40700,{"date":1825,"open":1826,"high":1827,"low":1795,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-17",6.1,6.209,5.875,-0.415,-6.6,47700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1352,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-16",6.49,6.619,6.19,6.29,-2.33,41000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":957,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-15",6.56,6.591,6.221,6.44,-0.46,43900,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":562,"percent_change":1808,"volume":1852,"transactions":9,"vwap":1851},"2025-10-14",6.03,6.47,50100,{"date":1854,"open":1826,"high":1855,"low":1506,"close":1856,"change":1476,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-13",6.32,6.13,-3.01,62600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1855,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1855},"2025-10-10",7,7.066,6.31,-0.665,-9.52,135200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-09",6.73,7.135,6.6,6.985,-0.325,-4.45,344400,{"date":1877,"open":1878,"high":20,"low":1879,"close":1880,"change":56,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-08",7.14,6.84,7.31,19.44,2452900,{"date":1884,"open":1885,"high":285,"low":1779,"close":1886,"change":957,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-07",6.02,6.12,-0.49,163900,{"date":1890,"open":1837,"high":1837,"low":1891,"close":1892,"change":254,"percent_change":1082,"volume":1893,"transactions":9,"vwap":1892},"2025-10-06",5.99,6.15,21700,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":769,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-03",6.39,6.087,6.14,-0.89,102700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1274,"volume":1908,"transactions":9,"vwap":1906},"2025-10-02",5.94,6.25,5.871,6.195,0.135,101000,{"date":1910,"open":1911,"high":1402,"low":1911,"close":1506,"change":1912,"percent_change":20,"volume":1913,"transactions":9,"vwap":1506},"2025-10-01",5.47,0.42,76600,{"date":1915,"open":1800,"high":1916,"low":1917,"close":1918,"change":1529,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-30",5.805,5.53,5.64,-3.75,58700,{"date":1922,"open":1886,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-29",6.423,5.85,5.86,-0.52,-8.15,123800,{"date":1930,"open":1510,"high":1931,"low":1932,"close":1931,"change":1912,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-09-26",6.38,5.82,7.05,80600,{"date":1936,"open":1898,"high":1937,"low":1938,"close":1510,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1510},"2025-09-25",6.35,5.919,-0.365,-5.77,56100,{"date":1943,"open":1944,"high":1945,"low":285,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-24",6.77,6.825,6.325,-0.515,-7.53,119500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1879,"change":594,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1879},"2025-09-23",7.49,7.73,6.82,-7.69,204900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1342,"volume":1964,"transactions":9,"vwap":1962},"2025-09-22",7.39,7.46,6.89,7.41,0.21,161100,{"date":1966,"open":1967,"high":1959,"low":1967,"close":1968,"change":49,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-19",6.59,7.2,7.3,235600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":304,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-18",6.81,7.01,6.4,6.71,-4.01,208100,{"date":1980,"open":1004,"high":1004,"low":1981,"close":1615,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1615},"2025-09-17",6.813,-0.66,-8.63,360300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-16",9,9.248,7.47,7.65,-3.05,-28.5,898800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1599,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-15",9.42,17.4,8.86,10.7,64.87,55314400,{"date":2003,"open":2004,"high":1834,"low":1898,"close":1834,"change":2005,"percent_change":1411,"volume":2006,"transactions":9,"vwap":1834},"2025-09-12",6.21,0.24,14700,{"date":2008,"open":2009,"high":2010,"low":1795,"close":1904,"change":148,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1904},"2025-09-11",5.84,6.399,5.93,29600,{"date":2014,"open":1771,"high":1793,"low":2015,"close":2016,"change":2017,"percent_change":77,"volume":2018,"transactions":9,"vwap":2016},"2025-09-10",5.506,5.9,0.177,30400,{"date":2020,"open":2021,"high":2016,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-09",5.3,5.221,5.723,0.383,7.17,49500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-08",5.11,5.44,5.09,5.34,0.145,2.79,33500,{"date":2037,"open":2038,"high":1766,"low":1758,"close":2039,"change":575,"percent_change":1593,"volume":2040,"transactions":9,"vwap":2039},"2025-09-05",5.12,5.195,28000,{"date":2042,"open":2043,"high":2044,"low":1648,"close":2045,"change":1331,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-04",5.46,5.698,5.21,-4.93,1762600,{"date":2049,"open":1757,"high":1773,"low":1765,"close":2050,"change":103,"percent_change":1002,"volume":2051,"transactions":9,"vwap":2050},"2025-09-03",5.48,5200,{"date":2053,"open":2054,"high":2055,"low":1748,"close":1757,"change":1428,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1757},"2025-09-02",5.35,5.52,-0.73,14800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2043,"change":926,"percent_change":2063,"volume":1602,"transactions":9,"vwap":2043},"2025-08-29",5.51,5.883,5.435,-1.97,{"date":2065,"open":2066,"high":2067,"low":1773,"close":1773,"change":1301,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1773},"2025-08-28",5.969,6.0050001,-4.3,19400,{"date":2071,"open":1781,"high":1885,"low":2072,"close":1932,"change":715,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1932},"2025-08-27",5.81,-0.85,31500,{"date":2076,"open":2077,"high":2078,"low":1806,"close":1771,"change":992,"percent_change":997,"volume":2079,"transactions":9,"vwap":1771},"2025-08-26",5.91,5.975,20500,{"date":2081,"open":2050,"high":2082,"low":2083,"close":1795,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1795},"2025-08-25",6.07,5.4,0.405,7.51,79000,{"date":2088,"open":1758,"high":2089,"low":1758,"close":2090,"change":183,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-22",5.58,5.395,7.26,38400,{"date":2094,"open":2083,"high":2095,"low":1586,"close":1758,"change":1215,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1758},"2025-08-21",5.654,-6.68,39800,{"date":2099,"open":2100,"high":993,"low":2101,"close":2102,"change":1352,"percent_change":2103,"volume":1637,"transactions":9,"vwap":2102},"2025-08-20",5.54,5.033,5.39,-2.71,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2100,"change":1397,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2100},"2025-08-19",6.28,6.75,5.38,-12.76,76300,{"date":2112,"open":1850,"high":2010,"low":2011,"close":1937,"change":49,"percent_change":2113,"volume":1858,"transactions":9,"vwap":1937},"2025-08-18",8.36,{"date":2115,"open":2116,"high":2117,"low":1925,"close":1925,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1925},"2025-08-15",6.53,6.758,-0.86,-12.8,42000,{"date":2122,"open":2123,"high":20,"low":2124,"close":2125,"change":1476,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-14",6.68,6.629,6.72,-2.75,57900,{"date":2129,"open":2130,"high":2131,"low":1800,"close":2132,"change":1926,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-13",7.28,7.383,6.91,-7,92800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1593,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-12",7.25,8,7.21,7.43,-3.76,98100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":525,"change":304,"percent_change":808,"volume":2148,"transactions":9,"vwap":525},"2025-08-11",7.77,7.9,7.4,67740,{"date":2150,"open":2151,"high":2152,"low":1878,"close":2138,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2138},"2025-08-08",7.35,8.39,-0.33,-3.96,123630,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":108,"percent_change":375,"volume":2162,"transactions":9,"vwap":2161},"2025-08-07",8.25,8.4,8.1,8.33,14430,{"date":2164,"open":2165,"high":2165,"low":2138,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-06",8.8,8.34,-0.42,-4.79,21610,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-05",8.5,8.76,0.26,3.06,7340,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2172,"change":118,"percent_change":1306,"volume":2182,"transactions":9,"vwap":2172},"2025-08-04",8.27,8.99,8.14,17820,{"date":2184,"open":2172,"high":919,"low":2185,"close":2158,"change":108,"percent_change":375,"volume":2186,"transactions":9,"vwap":2158},"2025-08-01",8.01,27380,{"date":2188,"open":2172,"high":2172,"low":2189,"close":2190,"change":2191,"percent_change":808,"volume":2192,"transactions":9,"vwap":2190},"2025-07-31",8.2,8.26,-0.3,26220,{"date":2194,"open":2195,"high":2165,"low":2195,"close":2196,"change":879,"percent_change":1037,"volume":2197,"transactions":9,"vwap":2196},"2025-07-30",8.45,8.56,30740,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2195,"change":2056,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2195},"2025-07-29",9.2,8.35,-7.95,40390,{"date":2205,"open":1987,"high":2206,"low":1987,"close":2207,"change":2208,"percent_change":1111,"volume":2209,"transactions":9,"vwap":2207},"2025-07-28",9.24,9.18,0.17,25450,{"date":2211,"open":2200,"high":2200,"low":2212,"close":2213,"change":223,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-25",8.85,9.01,-2.49,29240,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2206,"change":936,"percent_change":2118,"volume":2220,"transactions":9,"vwap":2206},"2025-07-24",9.4,9.1,32480,{"date":2222,"open":467,"high":2223,"low":467,"close":2224,"change":992,"percent_change":900,"volume":2225,"transactions":9,"vwap":2224},"2025-07-23",9.5,9.32,36610,{"date":2227,"open":2228,"high":2229,"low":2147,"close":2230,"change":594,"percent_change":817,"volume":2231,"transactions":9,"vwap":2230},"2025-07-22",9.84,9.87,9.25,127160,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":304,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-21",9.9,10.3,9.8,9.82,-2.77,72130,{"date":2241,"open":2242,"high":2243,"low":2223,"close":2244,"change":1016,"percent_change":1016,"volume":2245,"transactions":9,"vwap":2244},"2025-07-18",10,10.8,10.1,941000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2244,"change":148,"percent_change":261,"volume":2251,"transactions":9,"vwap":2244},"2025-07-17",9.85,10.2,9.6,27640,{"date":2253,"open":2223,"high":2254,"low":2224,"close":2255,"change":118,"percent_change":1351,"volume":2256,"transactions":9,"vwap":2255},"2025-07-16",10.4,9.75,98800,{"date":2258,"open":2259,"high":2250,"low":2260,"close":2223,"change":2261,"percent_change":917,"volume":2262,"transactions":9,"vwap":2223},"2025-07-15",9.34,9.3,0.1,24080,{"date":2264,"open":2260,"high":2229,"low":2230,"close":2218,"change":1476,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2218},"2025-07-14",-1.98,22250,{"date":2268,"open":2269,"high":2250,"low":2269,"close":2270,"change":108,"percent_change":1255,"volume":2271,"transactions":9,"vwap":2270},"2025-07-11",9.21,9.59,22520,{"date":2273,"open":2274,"high":2242,"low":2275,"close":2250,"change":2261,"percent_change":1202,"volume":2276,"transactions":9,"vwap":2250},"2025-07-10",9.38,9.26,37550,{"date":2278,"open":2218,"high":2279,"low":2219,"close":2223,"change":1255,"percent_change":2280,"volume":1941,"transactions":9,"vwap":2223},"2025-07-09",9.54,-1.04,{"date":2282,"open":16,"high":2283,"low":2284,"close":2250,"change":1912,"percent_change":1710,"volume":2285,"transactions":9,"vwap":2250},"2025-07-08",11.4,9.05,373100,{"date":2287,"open":2259,"high":2288,"low":2213,"close":2207,"change":375,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2207},"2025-07-07",9.35,-1.29,47470,{"date":2292,"open":2218,"high":2218,"low":2293,"close":2260,"change":1454,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2260},"2025-07-03",9.16,-2.52,24460,{"date":2297,"open":2219,"high":2298,"low":2284,"close":2279,"change":1309,"percent_change":1912,"volume":2299,"transactions":9,"vwap":2279},"2025-07-02",9.64,55040,{"date":2301,"open":2230,"high":2255,"low":1987,"close":2223,"change":1192,"percent_change":1522,"volume":2302,"transactions":9,"vwap":2223},"2025-07-01",71970,{"date":2304,"open":2244,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-06-30",11,9.22,9.27,-2.43,-20.77,247190,{"date":2312,"open":2313,"high":2314,"low":1999,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-06-27",10.9,13.2,11.7,3.01,34.64,3712280,{"date":2320,"open":2321,"high":1987,"low":2172,"close":2322,"change":1255,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-26",8.7,8.69,-1.14,1119330,{"date":2326,"open":2219,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-25",9.17,8.55,8.79,-0.48,-5.18,40030,{"date":2334,"open":2275,"high":2335,"low":2219,"close":2307,"change":886,"percent_change":1160,"volume":2336,"transactions":9,"vwap":2307},"2025-06-24",9.39,46270,{"date":2338,"open":2339,"high":2200,"low":2165,"close":2284,"change":1352,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2284},"2025-06-23",9.06,-1.63,30600,{"date":2343,"open":2223,"high":2344,"low":1987,"close":2200,"change":1170,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2200},"2025-06-20",9.55,-3.56,33780,{"date":2348,"open":2219,"high":2236,"low":2219,"close":2279,"change":2349,"percent_change":1793,"volume":2350,"transactions":9,"vwap":2279},"2025-06-18",0.54,52820,{"date":2352,"open":2223,"high":2223,"low":2159,"close":1987,"change":2353,"percent_change":1209,"volume":2354,"transactions":9,"vwap":1987},"2025-06-17",-0.8,74730,{"date":2356,"open":2242,"high":2242,"low":2230,"close":2236,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2236},"2025-06-16",-0.4,-3.92,119230,{"date":2361,"open":2254,"high":2362,"low":2244,"close":2249,"change":1471,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2249},"2025-06-13",11.15,-11.3,122850,{"date":2366,"open":2243,"high":2367,"low":2249,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-12",11.5,-0.5,-4.17,306900,{"date":2372,"open":1999,"high":2373,"low":2244,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-06-11",16.6,12,3.86,47.42,9951750,{"date":2379,"open":919,"high":2380,"low":2381,"close":2181,"change":2056,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2181},"2025-06-10",8.65,8.09,-8.23,64630,{"date":2385,"open":2386,"high":2387,"low":2159,"close":2388,"change":984,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-09",8.9,9.14,8.87,-1.44,82140,{"date":2392,"open":2393,"high":2234,"low":2380,"close":1987,"change":2394,"percent_change":737,"volume":2395,"transactions":9,"vwap":1987},"2025-06-06",9.89,-0.6,125930,{"date":2397,"open":2249,"high":2243,"low":2250,"close":2250,"change":2353,"percent_change":1955,"volume":2398,"transactions":9,"vwap":2250},"2025-06-05",113720,{"date":2400,"open":2401,"high":1999,"low":2242,"close":2254,"change":1016,"percent_change":1016,"volume":2402,"transactions":9,"vwap":2254},"2025-06-04",10.6,80470,{"date":2404,"open":2313,"high":2305,"low":2242,"close":2254,"change":2405,"percent_change":1277,"volume":2406,"transactions":9,"vwap":2254},"2025-06-03",-0.9,103480,{"date":2408,"open":2401,"high":2374,"low":2401,"close":1367,"change":2409,"percent_change":1871,"volume":2410,"transactions":9,"vwap":1367},"2025-06-02",0.7,122300,{"date":2412,"open":1367,"high":2413,"low":2254,"close":2401,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2401},"2025-05-30",12.3,-1.9,-15.2,290910,{"date":2418,"open":2419,"high":2420,"low":2254,"close":1323,"change":1574,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1323},"2025-05-29",12.4,13.9,46.03,4186520,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2196,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2196},"2025-05-28",11.8,15.7,6.67,-3.24,-27.46,2501040,{"date":2432,"open":2433,"high":2434,"low":2243,"close":2425,"change":13,"percent_change":1655,"volume":2435,"transactions":9,"vwap":2425},"2025-05-27",11.6,11.9,610700,{"date":2437,"open":2305,"high":2438,"low":2401,"close":2438,"change":1606,"percent_change":1308,"volume":2439,"transactions":9,"vwap":2438},"2025-05-23",11.2,53950,{"date":2441,"open":2315,"high":2434,"low":2401,"close":2313,"change":2405,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2313},"2025-05-22",-7.63,80120,{"date":2445,"open":1323,"high":2446,"low":2367,"close":2425,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2425},"2025-05-21",12.7,-1.1,-8.53,126990,{"date":2451,"open":2452,"high":2453,"low":2374,"close":2454,"change":1255,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-20",12.8,13,12.9,-0.77,86690,{"date":2458,"open":2459,"high":2460,"low":2413,"close":2453,"change":2409,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2453},"2025-05-19",13.1,13.5,5.69,888540,{"date":2464,"open":2465,"high":2465,"low":2367,"close":2413,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2413},"2025-05-16",14.4,-2,-13.99,78800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-15",14.5,15.5,13.3,14.3,-23.9,-62.57,335690,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-14",39.9,40.8,38,38.2,-1.7,-4.26,4610,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2480,"change":2492,"percent_change":1685,"volume":1725,"transactions":9,"vwap":2480},"2025-05-13",41,42.099998,39.099998,-1.2,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1255,"percent_change":1454,"volume":2499,"transactions":9,"vwap":2498},"2025-05-12",40.6,44.5,38.55,41.099998,21100,{"date":2501,"open":2502,"high":2503,"low":2489,"close":2504,"change":2357,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-09",41.4,42.7,41.2,-0.96,7620,{"date":2508,"open":2481,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1353,"volume":2513,"transactions":9,"vwap":2511},"2025-05-08",43,39.45,41.6,-2.3,16930,{"date":2515,"open":2496,"high":2496,"low":2504,"close":2516,"change":2191,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-07",43.9,-0.68,17070,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2409,"percent_change":1100,"volume":2524,"transactions":9,"vwap":2523},"2025-05-06",40.7,45.25,44.2,17860,{"date":2526,"open":2521,"high":2527,"low":2528,"close":2529,"change":678,"percent_change":954,"volume":2530,"transactions":9,"vwap":2529},"2025-05-05",45.6,40.5,43.5,66010,{"date":2532,"open":2533,"high":2523,"low":2534,"close":2509,"change":1590,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2509},"2025-05-02",35.7,35.0099983,10.97,112280,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-01",41.9,44.9,32.5,38.75,10.15,35.49,2223340,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-04-30",37.099998,28.049999,28.6,-8.5,-22.91,121450,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2548,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2548},"2025-04-29",46.6,46.9,37,-10.4,-21.89,12430,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-04-28",50.6,51.2,46.4,47.5,-4,-7.77,21670,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-04-25",57.9,50,51.5,-7.5,-12.71,53430,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-04-24",60.4,62.39,57.21,59,-1.6,-2.64,28400,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":63,"percent_change":1062,"volume":2593,"transactions":9,"vwap":2592},"2025-04-23",59.7,62,60.6,5710,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2590,"change":1471,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2590},"2025-04-22",60.5,62.2,58.6,-2.13,27260,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-04-21",70.2,71.5,60,61,-10.6,-14.8,11110,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-04-17",75,75.48,70.5,71.6,-1.8,-2.45,9750,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-04-16",72.6,73.98,70.15,73.4,-2.6,-3.42,9620,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":1526,"transactions":9,"vwap":2633},"2025-04-15",78.2,81.3,67.6,76,-1.5,-1.94,{"date":2637,"open":2638,"high":172,"low":2639,"close":2640,"change":2236,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-04-14",70,69.2,77.5,14.48,88260,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-04-11",54.9,77.7,53.8,67.7,3.2,4.96,278140,{"date":176,"open":2653,"high":2654,"low":2655,"close":2656,"change":2649,"percent_change":294,"volume":2657,"transactions":9,"vwap":2656},61.3,66.9,56.7,64.5,35520]