[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLZH":3,"homepage-market-summary":27,"stock-historical-FLZH":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FLZH","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},"FLASH SPORTS & MEDIA HLDG","OTC Link",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.07312,0.0611,0.0799,0.057,0.012,19.64,153118,83,0.0714,37,0.0445,1783817.1950979712,0.1,1720,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},1230381,449089018.408807,-99.42,"2025-04-10",[179,180,189,196,204,214,223,233,243,253,263,274,285,294,304,314,324,335,344,354,363,374,385,396,407,417,428,436,446,455,462,469,477,484,493,503,511,520,527,533,540,548,556,564,575,584,592,599,606,612,618,625,631,638,644,650,656,661,665,671,676,683,692,699,708,716,724,730,738,747,755,762,768,775,781,786,794,801,805,812,820,828,834,842,848,856,864,872,880,887,896,904,911,919,926,935,943,950,958,963,970,978,986,994,1003,1012,1020,1028,1037,1044,1052,1060,1068,1076,1085,1093,1101,1108,1116,1124,1133,1140,1149,1157,1166,1174,1183,1192,1199,1208,1214,1221,1228,1236,1244,1250,1257,1262,1268,1274,1279,1287,1292,1296,1300,1305,1311,1317,1322,1327,1333,1339,1348,1355,1360,1367,1373,1380,1386,1393,1397,1402,1409,1416,1423,1431,1438,1442,1447,1453,1459,1465,1470,1475,1481,1487,1495,1501,1507,1513,1521,1526,1530,1535,1542,1550,1559,1565,1571,1577,1582,1589,1595,1601,1608,1614,1620,1625,1629,1635,1639,1644,1651,1657,1661,1667,1673,1677,1682,1687,1692,1695,1699,1704,1708,1714,1718,1724,1729,1733,1738,1746,1752,1757,1762,1768,1774,1779,1786,1792,1797,1802,1808,1814,1821,1829,1838,1845,1849,1856,1861,1868,1874,1881,1887,1893,1897,1903,1910,1917,1923,1930,1937,1945,1953,1962,1970,1977,1980,1989,1996,2003,2010,2017,2023,2030,2037,2042,2048,2053,2060,2065,2068,2071,2076,2082,2088,2093,2097,2102,2108,2114,2120,2126,2131,2138,2142,2147,2152,2158,2161,2168,2173,2179,2184,2190,2194,2199,2204,2208,2214,2219,2224,2227,2231,2234,2238,2242,2246,2250,2253,2256,2260,2264,2268,2272,2276,2281,2285,2292,2296,2300,2305,2310,2313,2318,2324,2327,2332,2338,2341,2344,2348,2352,2356,2361,2366,2371,2376,2381,2385,2388,2394,2398,2402,2407,2411,2415,2419,2423,2428,2433,2437,2441,2446,2450,2454,2459,2463,2468,2474,2480,2484,2488,2493],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":183,"low":182,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-22",0.055,0.08,0.0011,1.83,85773,81,0.068,{"date":190,"open":191,"high":183,"low":191,"close":105,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-21",0.05,0,55762,63,0.0558,{"date":197,"open":198,"high":198,"low":23,"close":105,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-18",0.075,-0.0112,-15.72,673083,176,0.0572,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-17",0.0892,0.0707,0.07125,-0.0008,-1.11,54176,99,0.0732,{"date":215,"open":216,"high":206,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":213},"2026-09-16",0.078,0.0651,0.072,-0.0062,-7.93,238248,190,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-15",0.0725,0.0877,0.078175,0.0026,3.44,107851,133,0.0763,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-14",0.0723,0.0907,0.07556,-0.0082,-9.79,91081,74,0.0821,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-11",0.07,0.08925,0.08375,-0.0013,-1.53,198633,174,0.0773,{"date":254,"open":255,"high":256,"low":252,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-10",0.0813,0.0945,0.0851,0.0037,4.55,145556,55,0.0847,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-09",0.0904,0.0941,0.0811,0.0814,-0.009,-9.95,127088,87,0.0872,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-08",0.0803,0.098,0.0772,0.090436,0.008,9.71,450689,302,0.0871,{"date":286,"open":287,"high":288,"low":278,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":289},"2026-09-04",0.0865,0.089,0.0824,-0.0055,-6.26,263608,223,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":289},"2026-09-03",0.0786,0.0908,0.0771,0.0879,0.0079,9.88,171485,210,{"date":305,"open":306,"high":307,"low":308,"close":183,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-02",0.0789,0.09,0.071,0.0045,5.96,222263,371,0.0817,{"date":315,"open":183,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-01",0.0868,0.069,0.0755,-0.0123,-14.01,319893,282,0.0757,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-31",0.0984,0.103,0.0805,0.0878,-0.0002,-0.23,790907,370,0.0929,{"date":336,"open":337,"high":277,"low":338,"close":339,"change":258,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-28",0.097,0.083,0.088,4.39,644918,426,0.0905,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":287},"2026-08-27",0.0795,0.0987,0.079,0.0843,0.0081,10.63,1455360,885,{"date":355,"open":356,"high":226,"low":191,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-26",0.0599,0.0762,-0.0199,-20.71,2945848,1075,0.0664,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-25",0.1417,0.1554,0.0916,0.0961,-0.125,-56.54,47472152.680646,38687,0.1242,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-24",0.27685,0.3006,0.2202,0.2211,-0.7488,-77.2,17114330.670065,21119,0.2524,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",0.97,1.1299,0.9301,0.9699,-0.0197,-1.99,502539.562837,1715,0.7026,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-20",1.05,1.08,0.96985,0.9896,-0.0704,-6.64,111918.217153,739,1.012,{"date":408,"open":409,"high":410,"low":398,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",1.18,1.2,1.06,-0.1,-8.62,240636.796722,1567,1.1397,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-18",1.21,1.2938,1.15,1.16,-0.02,-1.69,113378.271006,1337,1.2184,{"date":429,"open":430,"high":430,"low":409,"close":409,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",1.31,-0.14,-10.61,81042.779771,791,1.2441,{"date":437,"open":80,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",1.35,1.301,1.32,-0.07,-5.04,22619.860365,555,1.3254,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":245,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",1.3,1.395,1.39,5.3,57427.241248,645,1.3401,{"date":456,"open":448,"high":80,"low":457,"close":440,"change":110,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-12",1.2301,-0.75,41658.317986,531,1.2989,{"date":463,"open":448,"high":80,"low":464,"close":465,"change":110,"percent_change":458,"volume":466,"transactions":467,"vwap":468},"2026-08-11",1.25,1.33,90954.988343,817,1.3042,{"date":470,"open":450,"high":471,"low":430,"close":80,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",1.45,-0.03,-2.19,138002.327654,1279,1.3677,{"date":478,"open":479,"high":471,"low":440,"close":480,"change":192,"percent_change":192,"volume":481,"transactions":482,"vwap":483},"2026-08-07",1.4,1.37,91398.870835,593,1.3897,{"date":485,"open":486,"high":487,"low":488,"close":480,"change":412,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-06",1.42,1.4599,1.3301,-6.8,211092.378575,956,1.4016,{"date":494,"open":58,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",1.5399,1.11,1.47,0.29,24.58,4881212.406842,25672,1.3233,{"date":504,"open":505,"high":464,"low":422,"close":409,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",1.24,-0.04,-3.28,38117.043717,443,1.2188,{"date":512,"open":513,"high":514,"low":410,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-03",1.22,1.27,0.04,3.39,66926.631151,717,1.2245,{"date":521,"open":505,"high":522,"low":421,"close":409,"change":472,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",1.28,-2.48,77161.254646,642,1.207,{"date":528,"open":522,"high":465,"low":419,"close":419,"change":506,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",-3.2,64454.717006,631,1.2928,{"date":534,"open":535,"high":479,"low":505,"close":464,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":430},"2026-07-29",1.38,-0.16,-11.35,44579.862687,647,{"date":541,"open":535,"high":542,"low":430,"close":543,"change":191,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",1.43,1.41,3.68,27414.267557,805,1.397,{"date":549,"open":550,"high":471,"low":465,"close":551,"change":423,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",1.4001,1.36,-1.45,43117.190318,574,1.3955,{"date":557,"open":558,"high":558,"low":438,"close":535,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",1.66,-0.25,-15.34,77038.918209,891,1.4806,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",1.7,1.71,1.61,1.63,-0.09,-5.23,36556.773525,903,1.6604,{"date":576,"open":567,"high":577,"low":566,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",1.76,1.72,0.01,0.58,31867.770854,625,1.7297,{"date":585,"open":566,"high":586,"low":587,"close":567,"change":579,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",1.78,1.6701,0.59,34938.507078,317,1.7334,{"date":593,"open":567,"high":594,"low":566,"close":566,"change":472,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",1.75,-1.73,25700.102011,354,1.7255,{"date":600,"open":601,"high":577,"low":566,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-17",1.74,1.73,0.02,1.17,26100,{"date":607,"open":577,"high":608,"low":609,"close":567,"change":570,"percent_change":610,"volume":611,"transactions":9,"vwap":567},"2026-07-16",1.77,1.69,-5,27200,{"date":613,"open":614,"high":185,"low":594,"close":615,"change":506,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-15",1.79,1.8,-2.17,46100,{"date":619,"open":620,"high":621,"low":601,"close":622,"change":506,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-14",1.86,1.9,1.84,-2.13,29600,{"date":626,"open":627,"high":628,"low":608,"close":629,"change":192,"percent_change":192,"volume":630,"transactions":9,"vwap":629},"2026-07-13",1.888,1.89,1.88,27500,{"date":632,"open":633,"high":634,"low":635,"close":629,"change":110,"percent_change":636,"volume":637,"transactions":9,"vwap":629},"2026-07-10",1.82,1.91,1.681,-0.53,40000,{"date":639,"open":640,"high":621,"low":569,"close":628,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":628},"2026-07-09",1.67,0.23,13.86,88800,{"date":645,"open":609,"high":646,"low":647,"close":558,"change":423,"percent_change":648,"volume":649,"transactions":9,"vwap":558},"2026-07-08",1.715,1.65,-1.19,25000,{"date":651,"open":594,"high":594,"low":652,"close":653,"change":570,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-07",1.62,1.68,-5.08,53600,{"date":657,"open":615,"high":658,"low":567,"close":608,"change":472,"percent_change":659,"volume":660,"transactions":9,"vwap":608},"2026-07-06",1.81,-1.67,93500,{"date":662,"open":567,"high":621,"low":566,"close":615,"change":245,"percent_change":663,"volume":664,"transactions":9,"vwap":615},"2026-07-02",4.05,144500,{"date":666,"open":622,"high":667,"low":653,"close":602,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":602},"2026-07-01",1.93,-0.17,-8.95,120600,{"date":672,"open":614,"high":667,"low":673,"close":621,"change":579,"percent_change":674,"volume":675,"transactions":9,"vwap":621},"2026-06-30",1.6,0.53,338000,{"date":677,"open":678,"high":679,"low":594,"close":628,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":628},"2026-06-29",2,2.015,-0.12,-5.97,192100,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-26",2.5,2.51,1.912,2.01,-0.73,-26.64,408400,{"date":693,"open":685,"high":694,"low":695,"close":696,"change":183,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-25",2.83,2.351,2.74,3.01,562900,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-24",2.75,2.8,2.6,2.66,-0.08,-2.92,78900,{"date":709,"open":710,"high":711,"low":712,"close":696,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":696},"2026-06-23",2.76,2.88,2.61,-0.13,-4.53,102200,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-06-22",2.54,2.87,2.44,0.27,10.38,176200,{"date":725,"open":703,"high":726,"low":727,"close":703,"change":110,"percent_change":728,"volume":729,"transactions":9,"vwap":703},"2026-06-18",2.85,2.411,-0.38,296000,{"date":731,"open":732,"high":733,"low":734,"close":712,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":712},"2026-06-17",2.96,3,2.53,-1.24,-32.21,801700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-16",3.2,3.86,2.93,3.85,0.7,22.22,8288200,{"date":748,"open":749,"high":750,"low":694,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-15",2.89,3.51,3.15,0.33,11.7,177700,{"date":756,"open":697,"high":757,"low":758,"close":759,"change":668,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-12",3.27,2.78,2.82,-5.69,146200,{"date":763,"open":749,"high":764,"low":759,"close":765,"change":25,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-11",3.17,2.99,3.46,52500,{"date":769,"open":701,"high":770,"low":771,"close":749,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":749},"2026-06-10",2.895,2.67,0.14,5.09,28300,{"date":776,"open":777,"high":733,"low":778,"close":701,"change":412,"percent_change":779,"volume":780,"transactions":9,"vwap":701},"2026-06-09",2.86,2.72,-3.51,49600,{"date":782,"open":783,"high":783,"low":758,"close":726,"change":431,"percent_change":784,"volume":785,"transactions":9,"vwap":726},"2026-06-08",3.06,-4.68,41200,{"date":787,"open":788,"high":789,"low":790,"close":765,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":765},"2026-06-05",3.12,3.4,2.81,-0.22,-6.85,148400,{"date":795,"open":796,"high":797,"low":79,"close":798,"change":536,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-04",3.31,3.387,3.21,-4.75,38600,{"date":802,"open":803,"high":789,"low":740,"close":86,"change":307,"percent_change":696,"volume":804,"transactions":9,"vwap":86},"2026-06-03",3.34,22900,{"date":806,"open":807,"high":807,"low":798,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-02",3.7,3.28,-0.33,-9.14,116600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":472,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-01",3.62,3.87,3.57,3.61,-0.82,57500,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-29",3.92,3.52,3.64,-0.34,-8.54,74900,{"date":829,"open":830,"high":831,"low":822,"close":832,"change":441,"percent_change":595,"volume":833,"transactions":9,"vwap":832},"2026-05-28",4.01,4.196,3.98,51600,{"date":835,"open":836,"high":837,"low":838,"close":663,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":663},"2026-05-27",4.4,4.53,4.0019999,-0.39,-8.78,41700,{"date":843,"open":832,"high":844,"low":832,"close":845,"change":51,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-26",4.7,4.44,12.41,111800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":680,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-22",4,4.08,3.9,3.95,-2.95,38500,{"date":857,"open":815,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-21",4.265,3.77,4.07,0.12,3.04,91300,{"date":865,"open":866,"high":867,"low":868,"close":853,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":853},"2026-05-20",4.04,4.1,3.73,-0.19,-4.59,83300,{"date":873,"open":874,"high":94,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-19",4.64,4.06,4.14,-0.56,-11.91,64200,{"date":881,"open":882,"high":883,"low":884,"close":844,"change":245,"percent_change":885,"volume":886,"transactions":9,"vwap":844},"2026-05-18",4.62,4.8,4.43,1.51,46800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",5.48,5.5,4.51,4.63,-0.94,-16.88,137500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":105,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-14",5.66,5.88,5.47,5.57,1.09,59200,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":617,"transactions":9,"vwap":908},"2026-05-13",5.95,5.45,5.51,-0.42,-7.08,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-12",6.75,6.78,5.93,-0.76,-11.36,88000,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":744,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-11",6.28,7.57,6.69,11.69,365900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-08",5.74,6.255,5.4,5.99,0.37,6.58,112000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":331,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-07",5.78,6.08,5.6,5.62,-3.93,69600,{"date":944,"open":451,"high":945,"low":451,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-06",6.18,5.85,0.3,5.41,88100,{"date":951,"open":952,"high":953,"low":451,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-05",5.56,5.73,5.55,-0.45,-7.5,110000,{"date":959,"open":960,"high":960,"low":939,"close":961,"change":192,"percent_change":192,"volume":962,"transactions":9,"vwap":961},"2026-05-04",6.15,6,137800,{"date":964,"open":965,"high":965,"low":966,"close":961,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":961},"2026-05-01",6.8,5.86,-0.81,-11.89,278000,{"date":971,"open":972,"high":973,"low":939,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",6.11,7.062,6.81,0.61,9.84,195300,{"date":979,"open":914,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-29",7.05,6.05,6.2,-0.93,-13.04,86200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":620,"volume":993,"transactions":9,"vwap":991},"2026-04-28",6.51,7.17,6.46,7.13,0.13,65400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-27",8,8.01,6.76,7,-1.57,-18.32,187000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-24",9.01,9.185,8.29,8.57,-0.72,-7.75,116400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":331,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-23",9.5,9.585,8.85,9.29,-2.42,239300,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-22",10.33,8.94,9.52,-0.46,-4.61,423100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-21",10.4,12.6,9.78,9.98,-0.41,-3.95,291200,{"date":1038,"open":1039,"high":1040,"low":1033,"close":1041,"change":983,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-20",11.11,11.475,10.39,-8.22,173000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":869,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",11.78,14.18,11.1,11.32,-1.65,286000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1054,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1054},"2026-04-16",11.51,12.28,11.27,-0.61,-5.03,144400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-15",12.72,11.15,12.12,-0.6,-4.72,329700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1062,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1062},"2026-04-14",14.58,14.98,12.22,-1.94,-13.23,378400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-13",15.96,16.483,14.39,14.66,-1.88,-11.37,385400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":411,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-10",17.2,19.5,16.15,16.54,6.85,1362400,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-09",18.11,15.05,15.48,-3.09,-16.64,586900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1025,"percent_change":1018,"volume":1107,"transactions":9,"vwap":1106},"2026-04-08",19.87,20.51,18.25,18.57,338700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":210,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-07",19.31,23.48,18.049999,19.030001,-5.51,1128200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":961,"volume":1123,"transactions":9,"vwap":1121},"2026-04-06",20.31,21.419,18.75,20.14,1.14,806900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-02",19.65,21.75,18.272,19,-2.98,-13.56,957500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":412,"percent_change":955,"volume":1139,"transactions":9,"vwap":1138},"2026-04-01",24.25,26.4,20.61,21.98,1884400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-31",20.99,27.76,20,22.08,1.46,7.08,3848800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":697,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-30",18.58,29,18.475,20.62,17.09,11582000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-27",25.1,28.3,16.16,17.61,-10.39,-37.11,3450300,{"date":1167,"open":1168,"high":22,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",25.3,21.22,28,-8.29,-22.84,10824200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-25",8.08,36.3,7.4,36.29,29.27,416.95,78388800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-24",8.09,8.55,6.291,7.02,0.87,14.15,27312600,{"date":1193,"open":1194,"high":1195,"low":783,"close":960,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":960},"2026-03-23",3.58,7.23,3.97,182.11,163122800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-20",2.3,2.37,2.15,2.18,-0.21,-8.79,82900,{"date":1209,"open":1210,"high":1210,"low":1201,"close":1211,"change":412,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-19",2.48,2.39,-4.02,21700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":307,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-18",2.4,2.49,2.25,3.75,20100,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1216,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1216},"2026-03-17",2.42,2.2,-0.06,-2.44,75700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-16",2.62,2.35,2.46,-0.11,-4.28,97700,{"date":1237,"open":1238,"high":1239,"low":685,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-13",3.38,3.41,2.57,-0.59,-18.67,154000,{"date":1245,"open":759,"high":789,"low":759,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-12",3.16,0.34,12.06,295300,{"date":1251,"open":778,"high":1252,"low":1253,"close":759,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":759},"2026-03-11",2.84,2.52,0.2,7.63,90900,{"date":1258,"open":1259,"high":696,"low":1260,"close":1230,"change":183,"percent_change":751,"volume":1261,"transactions":9,"vwap":1230},"2026-03-10",2.541,2.47,225800,{"date":1263,"open":1264,"high":1265,"low":1264,"close":718,"change":1266,"percent_change":837,"volume":1267,"transactions":9,"vwap":718},"2026-03-09",2.28,2.59,0.11,88600,{"date":1269,"open":1270,"high":720,"low":1271,"close":1272,"change":307,"percent_change":743,"volume":1273,"transactions":9,"vwap":1272},"2026-03-06",2.345,2.23,2.43,35500,{"date":1275,"open":712,"high":704,"low":1276,"close":1276,"change":791,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-05",2.34,-8.59,74500,{"date":1280,"open":1281,"high":1240,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-04",2.45,2.41,2.56,0.16,6.67,44800,{"date":1288,"open":1216,"high":1216,"low":1289,"close":1216,"change":412,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1216},"2026-03-03",2.32,-4,7500,{"date":1293,"open":1276,"high":685,"low":1276,"close":685,"change":603,"percent_change":1294,"volume":1295,"transactions":9,"vwap":685},"2026-03-02",0.81,12300,{"date":1297,"open":1211,"high":1217,"low":1231,"close":1210,"change":515,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1210},"2026-02-27",1.64,16500,{"date":1301,"open":1281,"high":1302,"low":1303,"close":720,"change":110,"percent_change":1034,"volume":1304,"transactions":9,"vwap":720},"2026-02-26",2.466,2.322,9400,{"date":1306,"open":1240,"high":1307,"low":1308,"close":1281,"change":680,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1281},"2026-02-25",2.7,2.38,-4.67,74400,{"date":1312,"open":1289,"high":1240,"low":1313,"close":1240,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1240},"2026-02-24",2.24,0.22,9.36,40400,{"date":1318,"open":1260,"high":734,"low":1201,"close":1231,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1231},"2026-02-23",-0.2,-7.84,41400,{"date":1323,"open":1216,"high":701,"low":1324,"close":1325,"change":992,"percent_change":1326,"volume":780,"transactions":9,"vwap":1325},"2026-02-20",2.281,2.55,5.37,{"date":1328,"open":1325,"high":771,"low":1329,"close":1223,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1223},"2026-02-19",2.02,-0.24,-9.02,198400,{"date":1334,"open":1335,"high":751,"low":703,"close":704,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":704},"2026-02-18",3.13,-0.57,-17.65,1359500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-17",3.55,3.691,3.19,3.23,-0.36,-10.03,1532600,{"date":1349,"open":86,"high":1350,"low":86,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-13",3.81,3.59,0.18,5.28,62000,{"date":1356,"open":1357,"high":868,"low":1239,"close":1239,"change":559,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1239},"2026-02-12",3.71,-6.83,42000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":579,"percent_change":721,"volume":1366,"transactions":9,"vwap":1365},"2026-02-11",3.53,4.5,3.43,3.66,98800,{"date":1368,"open":1364,"high":1369,"low":1238,"close":1370,"change":1371,"percent_change":1372,"volume":949,"transactions":9,"vwap":1370},"2026-02-10",3.91,3.65,-0.05,-1.35,{"date":1374,"open":1375,"high":1376,"low":1375,"close":807,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":807},"2026-02-09",3.26,4.069,-0.15,-3.9,208000,{"date":1381,"open":1219,"high":1382,"low":1383,"close":743,"change":1384,"percent_change":846,"volume":1385,"transactions":9,"vwap":743},"2026-02-06",4.125,3.5,0.425,49744,{"date":1387,"open":733,"high":1370,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-05",2.825,3.425,-0.225,-6.16,90176,{"date":1394,"open":1395,"high":1395,"low":1383,"close":1370,"change":192,"percent_change":192,"volume":1396,"transactions":9,"vwap":1370},"2026-02-04",3.925,37976,{"date":1398,"open":1399,"high":850,"low":1383,"close":1370,"change":120,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1370},"2026-02-03",3.575,7.35,12476,{"date":1403,"open":1404,"high":1405,"low":1406,"close":789,"change":191,"percent_change":1407,"volume":1408,"transactions":9,"vwap":789},"2026-02-02",3.275,3.725,3.175,1.49,19768,{"date":1410,"open":850,"high":1411,"low":1406,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-30",4.075,3.35,-0.7,-17.28,58044,{"date":1417,"open":1418,"high":1419,"low":850,"close":663,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":663},"2026-01-29",4.775,4.925,-0.775,-16.06,26176,{"date":1424,"open":1425,"high":1426,"low":1418,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-28",5.025,5.125,4.825,-0.175,-3.5,15548,{"date":1432,"open":1433,"high":1434,"low":1363,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-27",4.625,5,0.375,8.11,14544,{"date":1439,"open":1440,"high":1440,"low":1363,"close":1433,"change":191,"percent_change":902,"volume":1441,"transactions":9,"vwap":1433},"2026-01-26",4.75,7332,{"date":1443,"open":1440,"high":1440,"low":1444,"close":1445,"change":1371,"percent_change":71,"volume":1446,"transactions":9,"vwap":1445},"2026-01-23",4.275,4.575,30896,{"date":1448,"open":939,"high":939,"low":1449,"close":1433,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1433},"2026-01-22",4.325,-0.8,-14.75,81112,{"date":1454,"open":939,"high":939,"low":1455,"close":1456,"change":1377,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-21",5.275,5.425,-2.69,11508,{"date":1460,"open":1461,"high":906,"low":890,"close":1462,"change":1428,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-20",5.75,5.575,-3.04,9888,{"date":1466,"open":1467,"high":960,"low":1461,"close":1461,"change":1371,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1461},"2026-01-16",5.825,-0.86,7812,{"date":1471,"open":906,"high":1472,"low":1461,"close":1473,"change":192,"percent_change":192,"volume":1474,"transactions":9,"vwap":1473},"2026-01-15",6.1,5.8,12200,{"date":1476,"open":1477,"high":1478,"low":1473,"close":1473,"change":1479,"percent_change":1358,"volume":1480,"transactions":9,"vwap":1473},"2026-01-14",6.225,6.425,-0.425,15972,{"date":1482,"open":913,"high":1483,"low":960,"close":1477,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1477},"2026-01-13",6.925,-0.675,-9.78,30140,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1390,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-12",7.1,7.5,6.7,6.9,-3.16,23460,{"date":1496,"open":1497,"high":1498,"low":999,"close":1499,"change":1371,"percent_change":1413,"volume":1500,"transactions":9,"vwap":1499},"2026-01-09",7.25,7.575,7.125,11608,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":25,"percent_change":543,"volume":1506,"transactions":9,"vwap":1505},"2026-01-08",7.075,7.425,7.175,19088,{"date":1508,"open":1505,"high":1509,"low":1510,"close":1503,"change":559,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1503},"2026-01-07",7.8,7.025,-3.41,14340,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":852,"volume":1520,"transactions":9,"vwap":1518},"2026-01-06",7.15,7.625,6.975,7.325,0.275,23056,{"date":1522,"open":1523,"high":1524,"low":1510,"close":980,"change":1371,"percent_change":1413,"volume":1525,"transactions":9,"vwap":980},"2026-01-05",7.275,7.45,24064,{"date":1527,"open":1499,"high":1528,"low":999,"close":1489,"change":25,"percent_change":542,"volume":1529,"transactions":9,"vwap":1489},"2026-01-02",7.675,18288,{"date":1531,"open":1523,"high":1490,"low":1532,"close":999,"change":191,"percent_change":1533,"volume":1534,"transactions":9,"vwap":999},"2025-12-31",6.875,0.72,22184,{"date":1536,"open":980,"high":1537,"low":965,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-30",7.725,6.95,-0.275,-3.81,41968,{"date":1543,"open":1544,"high":1545,"low":1515,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-29",7.75,7.975,7.225,-0.55,-7.07,23212,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-26",8.375,8.925,7.7,7.775,-0.85,-9.86,36648,{"date":1560,"open":1561,"high":1014,"low":1562,"close":1563,"change":1428,"percent_change":392,"volume":1564,"transactions":9,"vwap":1563},"2025-12-24",8.8,8.575,8.625,48668,{"date":1566,"open":996,"high":1567,"low":1568,"close":1561,"change":412,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1561},"2025-12-23",9.175,7.9,-1.12,95996,{"date":1572,"open":1573,"high":1574,"low":996,"close":1575,"change":412,"percent_change":210,"volume":1576,"transactions":9,"vwap":1575},"2025-12-22",8.25,9,8.9,118436,{"date":1578,"open":1563,"high":1579,"low":1498,"close":1574,"change":1580,"percent_change":1283,"volume":1581,"transactions":9,"vwap":1574},"2025-12-19",10,0.225,435880,{"date":1583,"open":1584,"high":1585,"low":1573,"close":1586,"change":1587,"percent_change":1151,"volume":1588,"transactions":9,"vwap":1586},"2025-12-18",10.125,12.15,8.775,1.375,7620264,{"date":1590,"open":1579,"high":1591,"low":965,"close":1178,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1178},"2025-12-17",11,-1.475,-16.62,432764,{"date":1596,"open":980,"high":1574,"low":1532,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-16",8.875,1.225,16.01,117804,{"date":1602,"open":1490,"high":1603,"low":1604,"close":1605,"change":1065,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-15",8.2,6.35,7.65,-7.27,171016,{"date":1609,"open":999,"high":1610,"low":961,"close":1573,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1573},"2025-12-12",10.15,2.275,38.08,1747664,{"date":1615,"open":906,"high":1616,"low":1617,"close":1618,"change":1580,"percent_change":1369,"volume":1619,"transactions":9,"vwap":1618},"2025-12-11",6.375,5.675,5.975,110352,{"date":1621,"open":1622,"high":1622,"low":1461,"close":1461,"change":1377,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1461},"2025-12-10",6.25,-2.54,11228,{"date":1626,"open":946,"high":981,"low":939,"close":1627,"change":1254,"percent_change":750,"volume":1628,"transactions":9,"vwap":1627},"2025-12-09",5.9,11632,{"date":1630,"open":1617,"high":1631,"low":1632,"close":1633,"change":198,"percent_change":465,"volume":1634,"transactions":9,"vwap":1633},"2025-12-08",5.875,5.525,5.7,10560,{"date":1636,"open":1477,"high":1616,"low":1637,"close":1637,"change":1638,"percent_change":826,"volume":1408,"transactions":9,"vwap":1637},"2025-12-05",5.625,-0.525,{"date":1640,"open":1461,"high":1604,"low":1461,"close":960,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":960},"2025-12-04",0.025,0.41,29944,{"date":1645,"open":1646,"high":1647,"low":1461,"close":1646,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1646},"2025-12-03",6.125,6.4,-0.5,-7.55,57752,{"date":1652,"open":913,"high":1497,"low":1653,"close":1654,"change":1655,"percent_change":728,"volume":1656,"transactions":9,"vwap":1654},"2025-12-02",6.275,6.625,-0.025,192436,{"date":1658,"open":1622,"high":1515,"low":981,"close":1659,"change":120,"percent_change":1369,"volume":1660,"transactions":9,"vwap":1659},"2025-12-01",6.65,77508,{"date":1662,"open":1472,"high":1663,"low":1664,"close":1647,"change":1519,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1647},"2025-11-28",6.6,6.025,4.49,5124,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1646,"change":1671,"percent_change":939,"volume":1672,"transactions":9,"vwap":1646},"2025-11-26",5.725,6.45,0.325,18932,{"date":1674,"open":1461,"high":906,"low":1462,"close":1473,"change":1675,"percent_change":760,"volume":1676,"transactions":9,"vwap":1473},"2025-11-25",-0.35,17592,{"date":1678,"open":1679,"high":1679,"low":1680,"close":960,"change":25,"percent_change":647,"volume":1681,"transactions":9,"vwap":960},"2025-11-24",6.175,5.775,8696,{"date":1683,"open":1617,"high":1684,"low":451,"close":981,"change":1254,"percent_change":1685,"volume":1686,"transactions":9,"vwap":981},"2025-11-21",6.075,3.42,14568,{"date":1688,"open":1617,"high":1472,"low":1689,"close":946,"change":1428,"percent_change":1690,"volume":1691,"transactions":9,"vwap":946},"2025-11-20",5.375,-2.9,10016,{"date":1693,"open":1631,"high":981,"low":1637,"close":1664,"change":1655,"percent_change":1034,"volume":1694,"transactions":9,"vwap":1664},"2025-11-19",7864,{"date":1696,"open":1633,"high":1646,"low":1455,"close":981,"change":1697,"percent_change":1005,"volume":1698,"transactions":9,"vwap":981},"2025-11-18",0.5,13572,{"date":1700,"open":906,"high":981,"low":1701,"close":954,"change":1413,"percent_change":1702,"volume":1703,"transactions":9,"vwap":954},"2025-11-17",5.25,-11.2,21232,{"date":1705,"open":906,"high":999,"low":1461,"close":1622,"change":1428,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1622},"2025-11-14",-2.72,63524,{"date":1709,"open":1498,"high":1710,"low":1467,"close":1478,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1478},"2025-11-13",12.5,-1.25,-16.29,1584968,{"date":1715,"open":1523,"high":1568,"low":1523,"close":1528,"change":150,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1528},"2025-11-12",4.78,5008,{"date":1719,"open":1720,"high":1720,"low":1497,"close":1518,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1518},"2025-11-11",7.85,-0.325,-4.25,3060,{"date":1725,"open":1726,"high":996,"low":1178,"close":1605,"change":198,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1605},"2025-11-10",7.6,0.99,9500,{"date":1730,"open":1490,"high":1498,"low":1505,"close":1498,"change":369,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1498},"2025-11-07",-1.62,8832,{"date":1734,"open":1573,"high":1573,"low":1735,"close":1554,"change":458,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1554},"2025-11-06",7.55,-8.88,10920,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-05",8.825,9.15,8.45,-0.475,-5.32,6100,{"date":1747,"open":1748,"high":1749,"low":1553,"close":1553,"change":1390,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1553},"2025-11-04",9.2,9.425,-2.46,5604,{"date":1753,"open":1014,"high":1014,"low":1754,"close":1741,"change":1675,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1741},"2025-11-03",8.75,-3.68,7688,{"date":1758,"open":1748,"high":1759,"low":1574,"close":1014,"change":1760,"percent_change":673,"volume":1761,"transactions":9,"vwap":1014},"2025-10-31",9.75,0.15,16324,{"date":1763,"open":1567,"high":1764,"low":1574,"close":1765,"change":1655,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-30",9.725,9.35,-0.27,7388,{"date":1769,"open":1770,"high":1771,"low":1574,"close":1772,"change":1371,"percent_change":636,"volume":1773,"transactions":9,"vwap":1772},"2025-10-29",9.25,9.7,9.375,5216,{"date":1775,"open":1014,"high":1776,"low":1770,"close":1749,"change":1539,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1749},"2025-10-28",9.925,-2.84,6864,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1771,"change":125,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1771},"2025-10-27",9.475,10.25,9.3,4.3,20848,{"date":1787,"open":1575,"high":1788,"low":1016,"close":1783,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1783},"2025-10-24",9.65,0.45,5.08,12192,{"date":1793,"open":1574,"high":1759,"low":1794,"close":1016,"change":1319,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1016},"2025-10-23",8.675,-2.21,17852,{"date":1798,"open":1742,"high":1788,"low":1742,"close":1799,"change":1384,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-22",9.05,4.93,27104,{"date":1803,"open":1804,"high":1770,"low":1805,"close":1563,"change":1806,"percent_change":1010,"volume":1807,"transactions":9,"vwap":1563},"2025-10-21",8.225,8.05,-0.725,29644,{"date":1809,"open":1810,"high":1579,"low":1574,"close":1765,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1765},"2025-10-20",9.85,-0.65,-6.5,29572,{"date":1815,"open":1816,"high":1817,"low":1579,"close":1579,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1579},"2025-10-17",10.5,10.85,-1.05,-9.5,21704,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1547,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-16",10.975,12.125,10.025,11.05,-4.74,57164,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-15",12.95,13,10.6,11.6,-2.775,-19.3,184792,{"date":1839,"open":1840,"high":1088,"low":1591,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-14",12.25,14.375,5.075,54.57,9127048,{"date":1846,"open":1574,"high":1847,"low":1574,"close":1783,"change":1641,"percent_change":721,"volume":1848,"transactions":9,"vwap":1783},"2025-10-13",9.6,4976,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1420,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-10",10.05,9.025,9.275,-7.71,8488,{"date":1857,"open":1858,"high":1859,"low":1759,"close":1851,"change":25,"percent_change":100,"volume":1860,"transactions":9,"vwap":1851},"2025-10-09",10.275,10.325,10996,{"date":1862,"open":1863,"high":1864,"low":1853,"close":1865,"change":1675,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-08",10.075,10.3,9.95,-3.4,17220,{"date":1869,"open":1870,"high":1871,"low":1864,"close":1864,"change":1413,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1864},"2025-10-07",10.375,11.175,-6.36,11600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1591,"change":1065,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1591},"2025-10-06",11.5,11.9,10.825,-5.17,8708,{"date":1882,"open":1883,"high":1840,"low":1884,"close":1834,"change":559,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1834},"2025-10-03",11.975,11.55,-2.11,7176,{"date":1888,"open":1889,"high":1840,"low":1816,"close":1890,"change":464,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-02",10.75,11.85,11.79,12988,{"date":1894,"open":1610,"high":1591,"low":1584,"close":1833,"change":947,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1833},"2025-10-01",2.91,16988,{"date":1898,"open":1899,"high":1899,"low":1863,"close":1864,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1864},"2025-09-30",11.225,-0.95,-8.44,11568,{"date":1904,"open":1905,"high":1906,"low":1870,"close":1907,"change":369,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-29",11.65,14.25,11.25,-1.1,59336,{"date":1911,"open":1912,"high":1913,"low":1048,"close":1914,"change":458,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-26",11.725,12.35,11.375,-6.19,9144,{"date":1918,"open":1840,"high":1919,"low":1920,"close":1824,"change":559,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1824},"2025-09-25",12.7,11.775,-2.02,2456,{"date":1924,"open":1831,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-09-24",13.5,12.375,-1.325,-9.67,9196,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1371,"percent_change":1345,"volume":1936,"transactions":9,"vwap":1935},"2025-09-23",13.675,14.5,13.325,13.7,11144,{"date":1938,"open":1832,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-09-22",14.2,12.875,13.75,0.675,5.16,4040,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1450,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-19",14,14.45,12.775,13.075,-5.77,5892,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-18",14.625,15.25,13.575,13.875,-1,-6.72,12456,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":412,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-17",15.5,16,14.7,14.875,-0.67,6924,{"date":1971,"open":1972,"high":1965,"low":1973,"close":1974,"change":25,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-16",15.2,14.75,14.975,0.67,8812,{"date":1978,"open":1973,"high":1956,"low":1955,"close":1967,"change":1671,"percent_change":1271,"volume":1979,"transactions":9,"vwap":1967},"2025-09-15",5756,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-12",15.425,15.75,14.275,14.55,-1.025,-6.58,11968,{"date":1990,"open":1974,"high":1991,"low":1933,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-11",16.75,15.575,0.65,4.36,21836,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":448,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-10",13.1,15.625,14.925,9.54,30736,{"date":2004,"open":2005,"high":1948,"low":1876,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-09",11.825,13.625,1.425,11.68,44184,{"date":2011,"open":2012,"high":2013,"low":1591,"close":2014,"change":2015,"percent_change":1057,"volume":2016,"transactions":9,"vwap":2014},"2025-09-08",11.525,13.175,12.2,-0.075,19652,{"date":2018,"open":1831,"high":2019,"low":1907,"close":2020,"change":1743,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-05",13.25,12.275,-3.73,42808,{"date":2024,"open":2025,"high":2026,"low":2005,"close":2025,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2025},"2025-09-04",12.75,14.525,-2.175,-14.57,174684,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2000,"change":1427,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2000},"2025-09-03",11.325,19.75,10.525,47.77,10834048,{"date":2038,"open":2039,"high":1858,"low":2040,"close":2039,"change":559,"percent_change":1018,"volume":2041,"transactions":9,"vwap":2039},"2025-09-02",10.1,9.775,552248,{"date":2043,"open":1579,"high":2044,"low":1759,"close":2045,"change":412,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-29",10.65,10.35,-0.96,3092,{"date":2049,"open":2050,"high":2044,"low":1782,"close":2050,"change":1539,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-28",10.45,-2.56,5004,{"date":2054,"open":1865,"high":2055,"low":2056,"close":2057,"change":744,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-27",10.775,9.9,10.725,6.98,14364,{"date":2061,"open":1776,"high":1863,"low":2062,"close":1825,"change":2015,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1825},"2025-08-26",9.45,-0.74,7412,{"date":2066,"open":1851,"high":2050,"low":1847,"close":2039,"change":25,"percent_change":44,"volume":2067,"transactions":9,"vwap":2039},"2025-08-25",6180,{"date":2069,"open":1865,"high":1030,"low":1759,"close":1579,"change":559,"percent_change":1226,"volume":2070,"transactions":9,"vwap":1579},"2025-08-22",6884,{"date":2072,"open":1776,"high":1816,"low":1783,"close":1782,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1782},"2025-08-21",0.575,5.94,22564,{"date":2077,"open":2078,"high":1782,"low":2079,"close":2080,"change":1942,"percent_change":1490,"volume":2081,"transactions":9,"vwap":2080},"2025-08-20",9.225,9.1,9.675,8408,{"date":2083,"open":1014,"high":2084,"low":1561,"close":1574,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1574},"2025-08-19",9.625,-0.625,-6.49,9020,{"date":2089,"open":1586,"high":1584,"low":1754,"close":2084,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2084},"2025-08-18",0.625,6.94,11804,{"date":2094,"open":1759,"high":1889,"low":1605,"close":1574,"change":1986,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1574},"2025-08-15",-10.22,23528,{"date":2098,"open":1889,"high":1912,"low":2099,"close":1825,"change":552,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1825},"2025-08-14",9.55,-12.64,30436,{"date":2103,"open":2104,"high":1840,"low":1858,"close":1040,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1040},"2025-08-13",10.575,0.8,7.49,42532,{"date":2109,"open":1591,"high":2110,"low":1858,"close":2111,"change":458,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-12",11.625,10.675,-6.56,82860,{"date":2115,"open":1764,"high":2116,"low":1754,"close":2117,"change":1404,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-11",14.425,11.425,40.18,2212960,{"date":2121,"open":1754,"high":1016,"low":1544,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-08",8.15,-0.9,-9.94,8532,{"date":2127,"open":2128,"high":2056,"low":1735,"close":1799,"change":1818,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1799},"2025-08-07",7.825,-10.4,49056,{"date":2132,"open":2133,"high":2134,"low":1579,"close":2039,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2039},"2025-08-06",10.475,10.625,-0.375,-3.58,10360,{"date":2139,"open":1889,"high":1823,"low":1579,"close":2133,"change":1648,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2133},"2025-08-05",-4.56,1016,{"date":2143,"open":1782,"high":1063,"low":1781,"close":1823,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1823},"2025-08-04",1.1,11.14,6420,{"date":2148,"open":1579,"high":2045,"low":2149,"close":2150,"change":1743,"percent_change":870,"volume":2151,"transactions":9,"vwap":2150},"2025-08-01",8.325,9.875,12728,{"date":2153,"open":1834,"high":2154,"low":1858,"close":2045,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2045},"2025-07-31",11.75,-1.15,-10,4268,{"date":2159,"open":1876,"high":1824,"low":2117,"close":1876,"change":198,"percent_change":135,"volume":2160,"transactions":9,"vwap":1876},"2025-07-30",6152,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2117,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2117},"2025-07-29",13.475,11.4,-1.825,-13.77,6548,{"date":2169,"open":1907,"high":1941,"low":2170,"close":2019,"change":1218,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2019},"2025-07-28",10.95,20.45,19472,{"date":2174,"open":2020,"high":2175,"low":2176,"close":1591,"change":1648,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1591},"2025-07-25",12.975,10.7,-4.35,9044,{"date":2180,"open":1889,"high":2181,"low":1816,"close":1876,"change":150,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1876},"2025-07-24",12.1,3.14,14468,{"date":2185,"open":1925,"high":2186,"low":2187,"close":1063,"change":1065,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1063},"2025-07-23",14.125,10.925,-5.11,53460,{"date":2191,"open":1771,"high":1840,"low":1770,"close":2154,"change":1203,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2154},"2025-07-22",22.4,50456,{"date":2195,"open":1754,"high":1782,"low":996,"close":1847,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1847},"2025-07-21",1.475,18.15,39368,{"date":2200,"open":1544,"high":1573,"low":1544,"close":2201,"change":1435,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-18",8.125,4.84,7052,{"date":2205,"open":1490,"high":2149,"low":2206,"close":1544,"change":25,"percent_change":430,"volume":2207,"transactions":9,"vwap":1544},"2025-07-17",7.3,14656,{"date":2209,"open":1545,"high":2201,"low":2210,"close":1605,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1605},"2025-07-16",7.525,-0.575,-6.99,12116,{"date":2215,"open":1573,"high":1754,"low":2216,"close":1804,"change":25,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1804},"2025-07-15",8.025,1.23,21824,{"date":2220,"open":2221,"high":1754,"low":1720,"close":2201,"change":1655,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2201},"2025-07-14",8.725,-0.31,28700,{"date":2225,"open":1754,"high":1754,"low":2201,"close":2122,"change":2211,"percent_change":72,"volume":2226,"transactions":9,"vwap":2122},"2025-07-11",9924,{"date":2228,"open":1516,"high":1740,"low":1503,"close":2221,"change":1598,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2221},"2025-07-10",16.33,61676,{"date":2232,"open":1516,"high":1544,"low":1490,"close":1490,"change":191,"percent_change":1975,"volume":2233,"transactions":9,"vwap":1490},"2025-07-09",3944,{"date":2235,"open":1555,"high":1573,"low":1497,"close":1524,"change":412,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1524},"2025-07-08",-1.32,8440,{"date":2239,"open":2240,"high":2240,"low":2210,"close":1735,"change":1539,"percent_change":779,"volume":2241,"transactions":9,"vwap":1735},"2025-07-07",8.5,7192,{"date":2243,"open":1544,"high":1573,"low":1726,"close":2128,"change":120,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2128},"2025-07-03",3.3,3452,{"date":2247,"open":2248,"high":996,"low":1490,"close":1498,"change":198,"percent_change":44,"volume":2249,"transactions":9,"vwap":1498},"2025-07-02",7.875,2728,{"date":2251,"open":2248,"high":2201,"low":1178,"close":1490,"change":1655,"percent_change":809,"volume":2252,"transactions":9,"vwap":1490},"2025-07-01",6892,{"date":2254,"open":1490,"high":1552,"low":1491,"close":2210,"change":1641,"percent_change":752,"volume":2255,"transactions":9,"vwap":2210},"2025-06-30",23368,{"date":2257,"open":1490,"high":1591,"low":2258,"close":1490,"change":192,"percent_change":192,"volume":2259,"transactions":9,"vwap":1490},"2025-06-27",6.55,273196,{"date":2261,"open":1516,"high":1516,"low":1497,"close":1490,"change":369,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1490},"2025-06-26",-1.64,5876,{"date":2265,"open":996,"high":2201,"low":1516,"close":1516,"change":955,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1516},"2025-06-25",-5.57,2896,{"date":2269,"open":1726,"high":2270,"low":1498,"close":2270,"change":1254,"percent_change":718,"volume":2271,"transactions":9,"vwap":2270},"2025-06-24",8.075,1280,{"date":2273,"open":1597,"high":1597,"low":2206,"close":2248,"change":1413,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2248},"2025-06-23",-8.16,5784,{"date":2277,"open":1562,"high":1562,"low":2278,"close":1562,"change":1377,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1562},"2025-06-20",8.1,-1.72,3288,{"date":2282,"open":2149,"high":2221,"low":2278,"close":2221,"change":1789,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2221},"2025-06-18",5.44,2568,{"date":2286,"open":2287,"high":2287,"low":2216,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-06-17",8.65,8.275,0.175,2.16,2468,{"date":2293,"open":1573,"high":1016,"low":1555,"close":2278,"change":1671,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2278},"2025-06-16",4.18,2572,{"date":2297,"open":996,"high":1186,"low":1555,"close":1555,"change":1420,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1555},"2025-06-13",-9.06,7876,{"date":2301,"open":2302,"high":1574,"low":1805,"close":1186,"change":2211,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1186},"2025-06-12",8.475,-6.3,4968,{"date":2306,"open":1014,"high":1014,"low":1574,"close":2307,"change":1371,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-11",9.125,-0.54,1080,{"date":2311,"open":1772,"high":1764,"low":2307,"close":1567,"change":1319,"percent_change":623,"volume":2312,"transactions":9,"vwap":1567},"2025-06-10",3264,{"date":2314,"open":1771,"high":1759,"low":2315,"close":1772,"change":2135,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1772},"2025-06-09",9.075,-3.85,3984,{"date":2319,"open":1575,"high":2150,"low":2320,"close":1759,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1759},"2025-06-06",8.7,1.075,12.39,13024,{"date":2325,"open":2216,"high":1754,"low":1497,"close":1794,"change":1993,"percent_change":2278,"volume":2326,"transactions":9,"vwap":1794},"2025-06-05",21584,{"date":2328,"open":2329,"high":2240,"low":1568,"close":2216,"change":25,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2216},"2025-06-04",8.425,1.26,2424,{"date":2333,"open":2122,"high":2334,"low":1509,"close":2335,"change":2211,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-03",8.3,7.925,-6.76,3700,{"date":2339,"open":2288,"high":2320,"low":1545,"close":2240,"change":192,"percent_change":192,"volume":2340,"transactions":9,"vwap":2240},"2025-06-02",2084,{"date":2342,"open":1794,"high":1586,"low":2288,"close":2240,"change":1377,"percent_change":595,"volume":2343,"transactions":9,"vwap":2240},"2025-05-30",3596,{"date":2345,"open":2346,"high":2346,"low":2240,"close":2287,"change":2015,"percent_change":1468,"volume":2347,"transactions":9,"vwap":2287},"2025-05-29",8.95,2396,{"date":2349,"open":1561,"high":2346,"low":2240,"close":2221,"change":1655,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2221},"2025-05-28",-0.29,2132,{"date":2353,"open":1770,"high":1770,"low":1754,"close":1754,"change":1390,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1754},"2025-05-27",-2.51,1660,{"date":2357,"open":1759,"high":1759,"low":2302,"close":2358,"change":1806,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-23",8.975,-7.47,8668,{"date":2362,"open":2040,"high":2363,"low":2099,"close":1771,"change":1371,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1771},"2025-05-22",9.8,-0.51,1036,{"date":2367,"open":2368,"high":1816,"low":2368,"close":1759,"change":1390,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1759},"2025-05-21",9.525,-2.26,4424,{"date":2372,"open":2099,"high":1579,"low":2099,"close":2373,"change":198,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-20",9.975,0.76,2176,{"date":2377,"open":1810,"high":2378,"low":1014,"close":2056,"change":1435,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2056},"2025-05-19",10.225,3.94,1308,{"date":2382,"open":1579,"high":1816,"low":2062,"close":2368,"change":1655,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2368},"2025-05-16",-0.26,5128,{"date":2386,"open":2034,"high":2034,"low":2062,"close":2099,"change":1539,"percent_change":2387,"volume":1944,"transactions":9,"vwap":2099},"2025-05-15",-2.8,{"date":2389,"open":1865,"high":1610,"low":2390,"close":2391,"change":1479,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-14",9.4,9.825,-4.15,5560,{"date":2395,"open":1825,"high":1816,"low":2056,"close":1782,"change":1371,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1782},"2025-05-13",-0.49,1800,{"date":2399,"open":2050,"high":1816,"low":2150,"close":1864,"change":369,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1864},"2025-05-12",-1.2,2924,{"date":2403,"open":1858,"high":2055,"low":1584,"close":2404,"change":1580,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-09",10.425,2.21,4524,{"date":2408,"open":2378,"high":2378,"low":1759,"close":2409,"change":2085,"percent_change":1951,"volume":2410,"transactions":9,"vwap":2409},"2025-05-08",10.2,4696,{"date":2412,"open":1863,"high":1817,"low":2084,"close":1878,"change":1993,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1878},"2025-05-07",6.39,3384,{"date":2416,"open":1591,"high":1826,"low":2039,"close":2417,"change":2015,"percent_change":689,"volume":2418,"transactions":9,"vwap":2417},"2025-05-06",10.175,5656,{"date":2420,"open":2404,"high":1048,"low":1782,"close":1782,"change":1648,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1782},"2025-05-05",-4.65,2148,{"date":2424,"open":1048,"high":2425,"low":2045,"close":1889,"change":1675,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1889},"2025-05-02",11.675,-3.15,4496,{"date":2429,"open":1907,"high":2430,"low":1889,"close":1048,"change":559,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1048},"2025-05-01",12.175,-2.2,7064,{"date":2434,"open":2044,"high":1840,"low":1833,"close":2435,"change":2436,"percent_change":1147,"volume":1512,"transactions":9,"vwap":2435},"2025-04-30",11.35,0.75,{"date":2438,"open":1871,"high":2154,"low":2133,"close":1833,"change":1811,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1833},"2025-04-29",-5.78,9444,{"date":2442,"open":2443,"high":1840,"low":2444,"close":1907,"change":559,"percent_change":616,"volume":2445,"transactions":9,"vwap":1907},"2025-04-28",11.45,11.025,7936,{"date":2447,"open":1840,"high":1832,"low":1914,"close":1876,"change":2448,"percent_change":1548,"volume":2449,"transactions":9,"vwap":1876},"2025-04-25",-0.875,5632,{"date":2451,"open":1883,"high":1941,"low":1883,"close":1926,"change":1697,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1926},"2025-04-24",4.21,14756,{"date":2455,"open":2154,"high":1832,"low":2456,"close":2457,"change":1519,"percent_change":1202,"volume":2458,"transactions":9,"vwap":2457},"2025-04-23",11.125,11.875,10712,{"date":2460,"open":1890,"high":1832,"low":2044,"close":1834,"change":458,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1834},"2025-04-22",-6.07,21000,{"date":2464,"open":2019,"high":2116,"low":2020,"close":1913,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1913},"2025-04-21",-1.9,-13.33,23108,{"date":2469,"open":2470,"high":1105,"low":2471,"close":1906,"change":2027,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1906},"2025-04-17",17,11.95,-13.24,60856,{"date":2475,"open":1933,"high":1120,"low":1948,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-04-16",16.425,2.175,15.26,43448,{"date":2481,"open":2482,"high":1956,"low":1941,"close":1906,"change":1959,"percent_change":2112,"volume":2483,"transactions":9,"vwap":1906},"2025-04-15",14.8,4076,{"date":2485,"open":1973,"high":1965,"low":2486,"close":1956,"change":44,"percent_change":1188,"volume":2487,"transactions":9,"vwap":1956},"2025-04-14",13.775,9424,{"date":2489,"open":2490,"high":1933,"low":1840,"close":1906,"change":566,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1906},"2025-04-11",12.425,13.55,9192,{"date":177,"open":1833,"high":1941,"low":1833,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},12.55,1.95,18.4,38384]