[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LESL":3,"homepage-market-summary":29,"stock-historical-LESL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LESL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Leslie's, Inc. Common Stock","Nasdaq",null,"RETAIL-RETAIL STORES, NEC","Leslies Inc is a direct-to-consumer pool and spa care brand offering a comprehensive assortment of products, including chemicals, equipment and parts, cleaning and maintenance equipment, and safety, recreational, and fitness-related products. The company serves residential pool, residential spa, professional pool, and commercial pool consumers and markets its products through over 1,000 company-operated locations in 39 states and e-commerce websites, operating only in the United States. It operates mainly in the pool and spa aftermarket industry and offers regularly purchased, non-discretionary maintenance items, along with installation and repair services for pool and spa equipment.","3,790","Phoenix, AZ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.102,0.1293,0.09,0.1457,-0.0437,-29.99,13835260.718916,21499,0.1115,12.53,1479523.6324605339,0.1,1489,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":18,"price":130,"is_up":38},"Industrials","XLI",170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":115,"price":144,"is_up":38},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},18.56,1072066,391303951.747594,-99.18,"2025-04-23",[181,182,191,202,213,224,235,246,257,268,279,289,299,310,321,331,342,353,362,373,384,394,404,412,422,432,443,454,463,474,483,493,503,514,523,533,542,553,564,574,584,594,603,613,621,631,641,650,660,669,677,684,693,704,713,724,732,741,749,758,767,775,784,793,801,810,818,827,835,842,850,858,866,875,884,893,900,909,917,924,933,940,948,956,965,972,978,986,993,1000,1008,1016,1023,1031,1040,1048,1055,1062,1068,1075,1084,1091,1100,1106,1111,1116,1120,1128,1134,1142,1149,1157,1163,1169,1177,1185,1191,1198,1204,1211,1218,1222,1226,1230,1236,1240,1246,1251,1256,1263,1270,1279,1286,1292,1296,1301,1308,1314,1321,1327,1332,1337,1344,1348,1352,1357,1363,1371,1376,1384,1391,1398,1402,1407,1413,1417,1424,1430,1435,1443,1447,1452,1456,1461,1466,1471,1475,1479,1482,1486,1490,1493,1497,1502,1507,1512,1517,1522,1526,1531,1535,1539,1543,1547,1551,1555,1559,1566,1572,1576,1580,1584,1588,1592,1595,1599,1603,1608,1613,1618,1624,1630,1636,1641,1647,1654,1659,1665,1671,1677,1683,1690,1695,1700,1705,1709,1715,1719,1725,1730,1734,1739,1743,1750,1756,1763,1771,1775,1781,1786,1791,1797,1800,1807,1815,1822,1829,1834,1839,1845,1850,1856,1864,1872,1879,1886,1893,1901,1908,1914,1918,1925,1932,1941,1946,1954,1962,1967,1974,1977,1983,1991,1997,2000,2004,2012,2016,2021,2024,2029,2033,2040,2046,2053,2058,2064,2072,2077,2080,2086,2091,2096,2101,2105,2111,2116,2120,2125,2131,2137,2144,2149,2155,2160,2165,2170,2176,2183,2188,2196,2203,2209,2216,2221,2225,2233,2238,2243,2246,2252,2258,2263,2269,2276,2280,2285,2291,2296,2299,2304,2311,2315,2320,2325,2332,2337,2342,2348,2354,2361,2369,2376,2383,2388,2394,2401,2408,2413,2420,2426,2434,2442,2450,2457,2462,2471,2479,2483,2489,2496,2502,2507,2513,2520,2526,2535,2541,2549,2556,2560,2566,2571,2577,2582,2588],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.1669,0.14,-0.0223,-13.27,10141297.194937,17326,0.147,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",0.1336,0.1735,0.12,0.168,0.008,5,66911412.626005,82619,0.1746,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.1693,0.2197,0.132,0.16,-0.0578,-26.54,84010383.928151,100083,0.2123,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",0.234,0.24,0.211,0.2178,-0.0214,-8.95,1283638.645141,2958,0.2267,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",0.29,0.295,0.233,0.2392,-0.0531,-18.17,1880711.929367,3306,0.2675,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",0.2798,0.345,0.2516,0.2923,-0.0467,-13.78,5291443.765455,11780,0.3009,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",0.4125,0.428,0.2667,0.339,-0.0795,-19,2826036.85166,6407,0.3202,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",0.4285,0.44,0.4111,0.4185,-0.0233,-5.27,324680.308395,979,0.4237,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",0.4221,0.444,0.41,0.4418,0.0093,2.15,472907.168552,1499,0.4306,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":267},"2026-09-21",0.434,0.4455,0.4001,0.4325,0.0174,4.19,818763.814718,2776,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",0.4577,0.4641,0.4151,-0.0416,-9.11,762893.071594,1696,0.439,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",0.5309,0.597,0.4222,0.4567,-0.0774,-14.49,2359748.488011,6784,0.518,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",0.4666,0.8129,0.4065,0.5341,0.0671,14.37,27714690.007826,49729,0.5948,{"date":322,"open":323,"high":324,"low":312,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",0.48,0.5011,0.467,-0.0257,-5.22,267301.231146,1069,0.4741,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",0.4989,0.525,0.48001,0.4927,-0.0093,-1.85,176049.578228,659,0.5008,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",0.53,0.5399,0.5,0.502,-0.008,-1.57,134414.309141,689,0.5118,{"date":354,"open":355,"high":356,"low":355,"close":355,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",0.51,0.5479,0.0077,1.53,167504.978967,963,0.5241,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",0.55,0.5584,0.5012,0.5023,-0.0387,-7.15,274452.674182,709,0.5184,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",0.5734,0.58,0.5265,0.541,-0.0312,-5.45,216466.36879,944,0.5486,{"date":385,"open":364,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",0.59,0.5401,0.5722,0.0252,4.61,380175.985318,1038,0.5761,{"date":395,"open":396,"high":397,"low":309,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",0.5355,0.57,0.547,0.0269,5.17,398866.968695,1082,0.5465,{"date":405,"open":355,"high":364,"low":346,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",0.5201,0.0173,3.44,303375.505578,1193,0.5251,{"date":413,"open":414,"high":415,"low":346,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",0.5185,0.5255,0.5028,-0.0126,-2.44,353429.585781,954,0.5098,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",0.54,0.5102,0.5154,-0.0156,-2.94,306062.522718,1168,0.5237,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",0.5352,0.5599,0.52,0.531,-0.0021,-0.39,326089.982992,1152,0.535,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",0.571,0.581449,0.5213,0.5331,-0.0379,-6.64,562442.155633,1411,0.5489,{"date":455,"open":456,"high":457,"low":100,"close":445,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",0.6,0.6146,-0.0353,-5.82,301400.242684,834,0.5902,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",0.579,0.645,0.5725,0.6063,0.0257,4.43,681602.466135,2236,0.6226,{"date":475,"open":456,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":467},"2026-08-24",0.60245,0.5508,0.5806,-0.0204,-3.39,610930.139612,2161,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",0.6086,0.629,0.601,-0.0087,-1.43,210892.533072,940,0.6149,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",0.6374,0.581001,0.6097,-0.043,-6.59,525080.125297,2243,0.6088,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",0.6291,0.6689,0.6273,0.6527,0.0225,3.57,505745.281742,1478,0.6489,{"date":515,"open":516,"high":516,"low":386,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",0.6461,0.6302,-0.0256,-3.9,963351.185053,3097,0.6207,{"date":524,"open":525,"high":526,"low":120,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",0.65,0.7139,0.6558,0.0108,1.67,1620537.559734,4150,0.6615,{"date":534,"open":535,"high":535,"low":536,"close":466,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",0.7756,0.634,-0.1249,-16.22,3057003.705569,12878,0.6983,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",0.8,0.89,0.729,0.7699,-0.5501,-41.67,7081960.688404,15960,0.7741,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",1.33,1.4,1.25,1.32,-0.01,-0.75,1598593.958126,7464,1.3545,{"date":565,"open":566,"high":567,"low":568,"close":555,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",1.14,1.3595,1.1,0.22,19.82,915091.091945,9359,1.2674,{"date":575,"open":148,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",1.3,1.08,1.11,-0.06,-5.13,893582.436378,4071,1.1423,{"date":585,"open":586,"high":587,"low":588,"close":148,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",1.54,1.7,0.9909,-0.35,-23.03,3685344.628773,22120,1.1794,{"date":595,"open":596,"high":597,"low":72,"close":598,"change":207,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",1.55,1.5752,1.52,11.76,814251.39031,5894,1.454,{"date":604,"open":558,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",1.38,1.19,1.36,0.04,3.03,626880.206529,3915,1.2782,{"date":614,"open":615,"high":616,"low":615,"close":558,"change":216,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",1.12,1.34,22.22,1888706.903377,12895,1.2811,{"date":622,"open":623,"high":624,"low":625,"close":577,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",0.9511,1.095,0.92,0.129,13.56,698470.115027,4816,1.036,{"date":632,"open":633,"high":568,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",0.9301,0.84001,0.951,0.083,9.56,2260028.884444,7224,0.9474,{"date":642,"open":643,"high":568,"low":544,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",0.9,0.868,-0.0218,-2.45,3449056.850876,6117,0.9209,{"date":651,"open":652,"high":653,"low":45,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",1.15,1.195,0.8898,-0.1602,-15.26,1224891.178776,4771,0.9953,{"date":661,"open":148,"high":662,"low":663,"close":59,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",1.21,1.03,-0.1,-8.7,594429.677579,4916,1.0998,{"date":670,"open":671,"high":605,"low":652,"close":652,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",1.27,-0.09,-7.26,549276.902566,4244,1.2479,{"date":678,"open":616,"high":556,"low":662,"close":679,"change":672,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",1.24,-6.77,730630.498514,4333,1.2982,{"date":685,"open":686,"high":687,"low":671,"close":555,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",1.5,1.7787,-1.08,-44.81,2071338.900408,10499,1.4288,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",2.38,2.59,2.355,2.41,0.03,1.26,1707927.846881,7223,1.5517,{"date":705,"open":706,"high":707,"low":708,"close":695,"change":27,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",2.25,2.4,2.13,4.39,516067.513966,3046,2.2586,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",2.5,2.62,2.23,2.28,-0.31,-11.97,882258.46992,3867,2.3933,{"date":725,"open":726,"high":727,"low":728,"close":696,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":696},"2026-07-17",2.74,3.06,2.52,-0.17,-6.16,997200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",2.97,3.175,2.71,2.76,-0.21,-7.07,752900,{"date":742,"open":743,"high":744,"low":745,"close":734,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":734},"2026-07-15",2.84,3.76,2.79,-0.33,-10,2323600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",5.74,6.029,1.82,3.3,-2.3,-41.07,12146100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",6.25,6.91,5.53,5.6,-0.64,-10.26,463000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":139,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-10",6.61,6.7,6.1,6.24,-5.17,259900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",7.21,7.484,6.39,6.58,-0.555,-7.78,477000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",7.67,7.685,7.015,7.135,-0.685,-8.76,311100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":346,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",7.39,7.97,7.315,7.82,6.83,268000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",8.77,9.051,7.13,7.32,-1.34,-15.47,659800,{"date":811,"open":637,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",9.78,8.62,8.66,-0.92,-9.6,180300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",10.53,10.72,9.42,9.58,-0.57,-5.62,308100,{"date":828,"open":829,"high":25,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",10.78,9.85,10.15,-0.61,-5.67,613300,{"date":836,"open":837,"high":838,"low":822,"close":839,"change":148,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",9.74,11.11,10.76,12.2,379700,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",8.64,9.86,9.59,0.85,9.73,429800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":664,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-25",8.8,9.26,8.37,8.74,-1.13,201000,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",10.05,8.16,8.84,-1.04,-10.53,400800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",8.88,10.475,8.75,9.88,0.64,6.93,261500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",9.3,9.72,8.68,9.24,0.07,0.76,218200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",7.68,9.4,7.61,9.17,1.49,19.4,429200,{"date":894,"open":895,"high":896,"low":897,"close":886,"change":120,"percent_change":898,"volume":899,"transactions":9,"vwap":886},"2026-06-17",6.95,8.24,6.945,8.94,432200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",7.15,7.27,6.54,7.05,-0.14,-1.95,303000,{"date":910,"open":911,"high":93,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",7.99,7.148,7.19,-0.78,-9.79,429400,{"date":918,"open":919,"high":920,"low":921,"close":796,"change":699,"percent_change":922,"volume":923,"transactions":9,"vwap":796},"2026-06-12",7.7,9.25,7.08,0.38,647300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",7.9,9,7,7.94,-0.03,-0.38,844900,{"date":934,"open":935,"high":936,"low":937,"close":796,"change":738,"percent_change":938,"volume":939,"transactions":9,"vwap":796},"2026-06-10",8.05,9.32,7.31,-2.57,1229500,{"date":941,"open":942,"high":896,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",5.22,5.071,8.18,3.05,59.45,1969700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":346,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-08",4.7,5.34,4.68,5.13,10.8,401000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",5.09,5.38,4.56,4.63,-0.7,-13.13,348200,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":37,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-04",4.5,5.37,5.33,14.13,410100,{"date":973,"open":974,"high":952,"low":510,"close":975,"change":110,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-03",3.88,4.67,18.23,563800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":608,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-02",4.03,4.1,3.81,3.95,1.02,155900,{"date":987,"open":988,"high":981,"low":989,"close":990,"change":18,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-01",3.82,3.69,3.91,2.36,143000,{"date":994,"open":995,"high":996,"low":997,"close":988,"change":824,"percent_change":998,"volume":999,"transactions":9,"vwap":988},"2026-05-29",4.33,4.4,3.45,-12.98,374000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":709,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":709},"2026-05-28",3.53,4.49,3.37,0.82,22.97,565200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":510,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":510},"2026-05-27",3.51,3.8,3.29,0.11,3.18,315800,{"date":1017,"open":1018,"high":1019,"low":754,"close":1020,"change":1021,"percent_change":226,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",3.4,3.698,3.46,0.01,470200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":997,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":997},"2026-05-22",3.13,3.5,3.08,0.36,11.65,371700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",2.95,3.2,2.77,3.09,0.08,2.66,477800,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",2.58,3.07,3.01,0.39,14.89,379200,{"date":1049,"open":728,"high":1050,"low":1051,"close":716,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":716},"2026-05-19",2.78,2.39,-0.07,-2.6,321800,{"date":1056,"open":1057,"high":1034,"low":1058,"close":1059,"change":139,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",3.12,2.3,2.69,-11.22,1296800,{"date":1063,"open":974,"high":286,"low":1064,"close":609,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":609},"2026-05-15",2.61,-0.47,-13.43,5703700,{"date":1069,"open":1070,"high":1071,"low":529,"close":1026,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1026},"2026-05-14",1.84,4.75,2.07,144.76,41604100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",1.58,1.63,1.35,1.43,-0.08,-5.3,1032100,{"date":1085,"open":598,"high":1086,"low":1087,"close":1088,"change":699,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-12",1.585,1.39,1.51,2.03,89500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",1.62,1.639,1.47,1.48,-0.13,-8.07,80500,{"date":1101,"open":556,"high":1102,"low":605,"close":1103,"change":52,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-08",1.659,1.61,12.59,91300,{"date":1107,"open":358,"high":1108,"low":72,"close":1080,"change":672,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1080},"2026-05-07",1.79,-5.92,137600,{"date":1112,"open":1077,"high":1113,"low":598,"close":598,"change":930,"percent_change":1114,"volume":1115,"transactions":9,"vwap":598},"2026-05-06",1.635,-1.94,51100,{"date":1117,"open":1077,"high":1103,"low":1118,"close":596,"change":559,"percent_change":764,"volume":1119,"transactions":9,"vwap":596},"2026-05-05",1.41,132400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",1.78,1.92,1.56,-0.15,-8.77,119900,{"date":1129,"open":1130,"high":1131,"low":1093,"close":1130,"change":1132,"percent_change":160,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",1.71,1.755,0.015,53800,{"date":1135,"open":1093,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",1.75,1.59,1.695,0.105,6.6,66900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1137,"change":719,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1137},"2026-04-29",1.889,1.89,1.57,-16.32,90400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1097,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",2,2.065,1.86,1.9,-6.4,48800,{"date":1158,"open":1159,"high":1160,"low":1145,"close":1089,"change":664,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1089},"2026-04-27",2.14,2.19,-4.69,150500,{"date":1164,"open":1165,"high":695,"low":1089,"close":708,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":708},"2026-04-24",2.35,-0.18,-7.79,160000,{"date":1170,"open":1089,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",2.32,1.96,2.31,0.3,14.93,203800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":930,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-22",2.04,2.26,1.917,2.01,-1.47,136200,{"date":1186,"open":1108,"high":1187,"low":1122,"close":1179,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1179},"2026-04-21",2.05,0.28,15.91,128600,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":579,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-20",1.83,1.66,1.76,-3.3,118500,{"date":1199,"open":1153,"high":1200,"low":1201,"close":753,"change":1202,"percent_change":1202,"volume":1203,"transactions":9,"vwap":753},"2026-04-17",2.08,1.73,0,395000,{"date":1205,"open":1088,"high":1206,"low":1207,"close":753,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":753},"2026-04-16",1.85,1.46,0.33,22.15,553100,{"date":1212,"open":1213,"high":890,"low":1214,"close":890,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":890},"2026-04-15",1.44,1.375,0.06,4.2,54900,{"date":1219,"open":1213,"high":1213,"low":1079,"close":1080,"change":608,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1080},"2026-04-14",2.88,82900,{"date":1223,"open":576,"high":1118,"low":576,"close":1087,"change":18,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1087},"2026-04-13",6.92,42000,{"date":1227,"open":616,"high":1079,"low":576,"close":576,"change":930,"percent_change":1228,"volume":1229,"transactions":9,"vwap":576},"2026-04-10",-2.26,14000,{"date":1231,"open":616,"high":1232,"low":576,"close":555,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":555},"2026-04-09",1.355,-0.04,-2.92,34100,{"date":1237,"open":1118,"high":1118,"low":1079,"close":72,"change":1037,"percent_change":1238,"volume":1239,"transactions":9,"vwap":72},"2026-04-08",6.2,48300,{"date":1241,"open":1079,"high":1079,"low":1242,"close":1243,"change":1081,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-07",1.2,1.29,-5.84,87400,{"date":1247,"open":134,"high":1248,"low":557,"close":72,"change":18,"percent_change":1249,"volume":1250,"transactions":9,"vwap":72},"2026-04-06",1.6,7.03,380200,{"date":1252,"open":1253,"high":134,"low":662,"close":1253,"change":1052,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-02",1.28,-5.19,90100,{"date":1257,"open":1258,"high":1259,"low":578,"close":1079,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1079},"2026-04-01",1.148,1.413,0.23,20.54,529100,{"date":1264,"open":172,"high":1265,"low":1266,"close":615,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":615},"2026-03-31",1.13,0.986,0.123,12.34,171700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-30",1.04,1.075,0.98500001,0.99699998,-0.023,-2.25,88100,{"date":1280,"open":1281,"high":1282,"low":172,"close":984,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":984},"2026-03-27",1.06,1.074,-0.05,-4.67,157700,{"date":1287,"open":1288,"high":652,"low":59,"close":1289,"change":1283,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-26",1.108,1.07,-4.46,122300,{"date":1293,"open":578,"high":652,"low":1273,"close":615,"change":881,"percent_change":1294,"volume":1295,"transactions":9,"vwap":615},"2026-03-25",6.67,132800,{"date":1297,"open":1298,"high":1289,"low":1298,"close":59,"change":881,"percent_change":1299,"volume":1300,"transactions":9,"vwap":59},"2026-03-24",0.99000001,7.14,137500,{"date":1302,"open":663,"high":663,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-23",0.94,0.98000002,0.006,0.62,74600,{"date":1309,"open":1310,"high":172,"low":1303,"close":1311,"change":1312,"percent_change":566,"volume":1313,"transactions":9,"vwap":1311},"2026-03-20",0.97000003,0.97399998,0.011,102300,{"date":1315,"open":1272,"high":1289,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-19",0.93099999,0.963,-0.047,-4.65,102800,{"date":1322,"open":59,"high":652,"low":1323,"close":1324,"change":1233,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-18",0.95999998,1.01,-3.81,220600,{"date":1328,"open":1265,"high":1265,"low":1329,"close":59,"change":579,"percent_change":1330,"volume":1331,"transactions":9,"vwap":59},"2026-03-17",1.019,-5.41,70500,{"date":1333,"open":662,"high":1334,"low":568,"close":578,"change":1052,"percent_change":1335,"volume":1336,"transactions":9,"vwap":578},"2026-03-16",1.226,-5.93,84900,{"date":1338,"open":1339,"high":606,"low":663,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-13",1.048,1.18,0.15,14.56,299900,{"date":1345,"open":984,"high":1281,"low":984,"close":663,"change":559,"percent_change":1346,"volume":1347,"transactions":9,"vwap":663},"2026-03-12",-0.96,30000,{"date":1349,"open":59,"high":1350,"low":1298,"close":1272,"change":579,"percent_change":380,"volume":1351,"transactions":9,"vwap":1272},"2026-03-11",1.099,46900,{"date":1353,"open":59,"high":1354,"low":663,"close":568,"change":608,"percent_change":1355,"volume":1356,"transactions":9,"vwap":568},"2026-03-10",1.119,3.77,85300,{"date":1358,"open":1359,"high":577,"low":1360,"close":1281,"change":1013,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1281},"2026-03-09",0.95599997,0.94999999,11.58,59100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1360,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1360},"2026-03-06",0.92299998,0.95499998,0.91000003,0.026,2.81,87100,{"date":1372,"open":1303,"high":1274,"low":1367,"close":1373,"change":1374,"percent_change":569,"volume":1375,"transactions":9,"vwap":1373},"2026-03-05",0.92400002,0.002,83200,{"date":1377,"open":1378,"high":1379,"low":1367,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",0.94199997,0.98900002,0.92199999,-0.006,-0.65,40700,{"date":1385,"open":1360,"high":1386,"low":1387,"close":1388,"change":1233,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-03",1.034,0.875,0.92799997,-4.13,138700,{"date":1392,"open":577,"high":148,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-02",0.94400001,0.96799999,-0.132,-12,232500,{"date":1399,"open":577,"high":148,"low":59,"close":568,"change":1400,"percent_change":1206,"volume":1401,"transactions":9,"vwap":568},"2026-02-27",0.02,129200,{"date":1403,"open":1289,"high":1404,"low":1405,"close":577,"change":1021,"percent_change":1406,"volume":1336,"transactions":9,"vwap":577},"2026-02-26",1.16,1.024,0.93,{"date":1408,"open":1323,"high":568,"low":1409,"close":1289,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1289},"2026-02-25",0.95099998,0.126,13.35,84300,{"date":1414,"open":1367,"high":1415,"low":45,"close":1393,"change":1132,"percent_change":1103,"volume":1416,"transactions":9,"vwap":1393},"2026-02-24",0.991,104600,{"date":1418,"open":1281,"high":1281,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-23",0.91900003,0.92900002,-0.121,-11.52,153600,{"date":1425,"open":1310,"high":577,"low":1426,"close":59,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":59},"2026-02-20",0.954,0.084,8.7,165000,{"date":1431,"open":1310,"high":663,"low":1380,"close":1432,"change":930,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",0.96600002,-3.01,279800,{"date":1436,"open":1437,"high":1438,"low":1432,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-18",1.105,1.273,0.99599999,-0.204,-17,433800,{"date":1444,"open":566,"high":1445,"low":1386,"close":1242,"change":1037,"percent_change":1299,"volume":1446,"transactions":9,"vwap":1242},"2026-02-17",1.23,423700,{"date":1448,"open":148,"high":1449,"low":615,"close":615,"change":1052,"percent_change":1450,"volume":1451,"transactions":9,"vwap":615},"2026-02-13",1.218,-5.88,171800,{"date":1453,"open":679,"high":679,"low":1340,"close":606,"change":1233,"percent_change":1454,"volume":1455,"transactions":9,"vwap":606},"2026-02-12",-3.25,67900,{"date":1457,"open":1243,"high":1458,"low":1459,"close":1445,"change":579,"percent_change":1319,"volume":1460,"transactions":9,"vwap":1445},"2026-02-11",1.325,1.22,35400,{"date":1462,"open":134,"high":72,"low":1253,"close":1243,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1243},"2026-02-10",-0.02,-1.53,94300,{"date":1467,"open":1080,"high":1080,"low":1253,"close":134,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":134},"2026-02-09",-0.12,-8.39,144300,{"date":1472,"open":1459,"high":1207,"low":1459,"close":1080,"change":1260,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1080},"2026-02-06",19.17,202400,{"date":1476,"open":555,"high":607,"low":606,"close":1242,"change":1097,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1242},"2026-02-05",-9.77,139000,{"date":1480,"open":616,"high":72,"low":671,"close":555,"change":1400,"percent_change":358,"volume":1481,"transactions":9,"vwap":555},"2026-02-04",95600,{"date":1483,"open":1087,"high":1095,"low":671,"close":134,"change":1081,"percent_change":1484,"volume":1485,"transactions":9,"vwap":134},"2026-02-03",-5.76,77400,{"date":1487,"open":605,"high":1488,"low":1458,"close":1087,"change":1400,"percent_change":1207,"volume":1489,"transactions":9,"vwap":1087},"2026-02-02",1.447,71200,{"date":1491,"open":358,"high":358,"low":607,"close":72,"change":672,"percent_change":730,"volume":1492,"transactions":9,"vwap":72},"2026-01-30",148700,{"date":1494,"open":1124,"high":1124,"low":607,"close":1207,"change":672,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1207},"2026-01-29",-5.81,174200,{"date":1498,"open":1201,"high":1499,"low":596,"close":596,"change":1166,"percent_change":1500,"volume":1501,"transactions":9,"vwap":596},"2026-01-28",1.745,-10.4,154900,{"date":1503,"open":1504,"high":1505,"low":587,"close":1201,"change":1021,"percent_change":376,"volume":1506,"transactions":9,"vwap":1201},"2026-01-27",1.72,1.74,81900,{"date":1508,"open":1505,"high":1136,"low":1509,"close":1504,"change":930,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1504},"2026-01-26",1.691,-1.71,121200,{"date":1513,"open":1136,"high":1195,"low":1514,"close":1136,"change":930,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1136},"2026-01-23",1.69,-1.69,109400,{"date":1518,"open":1519,"high":753,"low":1519,"close":1122,"change":1341,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1122},"2026-01-22",1.65,9.2,315900,{"date":1523,"open":1248,"high":1524,"low":596,"close":1078,"change":1215,"percent_change":988,"volume":1525,"transactions":9,"vwap":1078},"2026-01-21",1.68,61900,{"date":1527,"open":1248,"high":1524,"low":1528,"close":1146,"change":1052,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1146},"2026-01-20",1.562,-4.27,75900,{"date":1532,"open":1130,"high":1131,"low":1248,"close":1533,"change":1081,"percent_change":1319,"volume":1534,"transactions":9,"vwap":1533},"2026-01-16",1.64,97400,{"date":1536,"open":598,"high":1154,"low":1088,"close":1504,"change":52,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1504},"2026-01-15",11.69,538700,{"date":1540,"open":529,"high":1524,"low":598,"close":586,"change":1125,"percent_change":1541,"volume":1542,"transactions":9,"vwap":586},"2026-01-14",-8.88,138200,{"date":1544,"open":529,"high":1130,"low":1077,"close":1514,"change":608,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1514},"2026-01-13",2.42,176600,{"date":1548,"open":1108,"high":1108,"low":1519,"close":1519,"change":1125,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1519},"2026-01-12",-8.33,233300,{"date":1552,"open":1553,"high":1553,"low":529,"close":1554,"change":1400,"percent_change":615,"volume":1511,"transactions":9,"vwap":1554},"2026-01-09",1.88,1.8,{"date":1556,"open":1554,"high":1123,"low":1504,"close":1122,"change":930,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1122},"2026-01-08",-1.66,142300,{"date":1560,"open":1561,"high":1562,"low":1136,"close":1563,"change":1468,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-07",1.94,1.98,1.81,-6.22,226700,{"date":1567,"open":1154,"high":1568,"low":1553,"close":1569,"change":1570,"percent_change":1038,"volume":1571,"transactions":9,"vwap":1569},"2026-01-06",1.99,1.93,0.05,182200,{"date":1573,"open":1195,"high":1562,"low":1130,"close":1553,"change":1341,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1553},"2026-01-05",8.67,289200,{"date":1577,"open":1524,"high":1154,"low":1519,"close":1201,"change":1037,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1201},"2026-01-02",4.85,251600,{"date":1581,"open":1201,"high":1505,"low":1093,"close":1519,"change":579,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1519},"2025-12-31",-3.51,159600,{"date":1585,"open":1201,"high":1131,"low":1519,"close":1130,"change":559,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1130},"2025-12-30",-0.58,173800,{"date":1589,"open":1519,"high":1108,"low":1519,"close":1504,"change":1570,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1504},"2025-12-29",2.99,170100,{"date":1593,"open":1194,"high":1201,"low":1248,"close":529,"change":1021,"percent_change":456,"volume":1594,"transactions":9,"vwap":529},"2025-12-26",133100,{"date":1596,"open":1194,"high":1130,"low":1248,"close":1194,"change":1021,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1194},"2025-12-24",0.61,224000,{"date":1600,"open":1136,"high":1108,"low":1533,"close":1519,"change":664,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1519},"2025-12-23",-5.71,387300,{"date":1604,"open":1554,"high":1605,"low":1505,"close":1136,"change":1283,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1136},"2025-12-22",1.918,-2.78,227100,{"date":1609,"open":1089,"high":1089,"low":1201,"close":1554,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1554},"2025-12-19",-0.22,-10.89,730500,{"date":1614,"open":1562,"high":1615,"low":1172,"close":1616,"change":608,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1616},"2025-12-18",2.11,2.02,294900,{"date":1619,"open":1620,"high":717,"low":1172,"close":1562,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1562},"2025-12-17",2.22,-0.2,-9.17,471700,{"date":1625,"open":1620,"high":1626,"low":1627,"close":94,"change":930,"percent_change":1628,"volume":1629,"transactions":9,"vwap":94},"2025-12-16",2.37,2.1,-1.36,334200,{"date":1631,"open":698,"high":1632,"low":1160,"close":1633,"change":1166,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-15",2.48,2.21,-7.53,333200,{"date":1637,"open":1638,"high":1638,"low":695,"close":1051,"change":87,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1051},"2025-12-12",2.7,-9.13,201900,{"date":1642,"open":726,"high":1643,"low":1644,"close":1644,"change":672,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-11",2.832,2.63,-3.31,147800,{"date":1648,"open":1044,"high":1649,"low":1059,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-10",3.02,2.72,-0.29,-9.63,162100,{"date":1655,"open":726,"high":1027,"low":1638,"close":1044,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1044},"2025-12-09",0.25,9.06,191800,{"date":1660,"open":1644,"high":1661,"low":715,"close":737,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":737},"2025-12-08",2.775,0.13,4.94,161300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1644,"change":672,"percent_change":1645,"volume":1670,"transactions":9,"vwap":1644},"2025-12-05",2.75,2.9,2.615,218400,{"date":1672,"open":743,"high":1673,"low":1059,"close":1650,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1650},"2025-12-04",2.89,-0.11,-3.89,202900,{"date":1678,"open":945,"high":1679,"low":1638,"close":1680,"change":560,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-03",3.16,2.83,-20.95,584700,{"date":1684,"open":1649,"high":1685,"low":1686,"close":1687,"change":120,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-02",3.74,2.92,3.58,21.36,602700,{"date":1691,"open":734,"high":1692,"low":1033,"close":1033,"change":1463,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1033},"2025-12-01",3.28,-0.67,153800,{"date":1696,"open":1697,"high":1698,"low":734,"close":734,"change":1202,"percent_change":1202,"volume":1699,"transactions":9,"vwap":734},"2025-11-28",3.045,3.11,64000,{"date":1701,"open":1702,"high":1025,"low":734,"close":734,"change":930,"percent_change":1703,"volume":1704,"transactions":9,"vwap":734},"2025-11-26",3,-1,137200,{"date":1706,"open":1702,"high":1649,"low":1707,"close":1702,"change":1570,"percent_change":1514,"volume":1708,"transactions":9,"vwap":1702},"2025-11-25",2.915,86700,{"date":1710,"open":1698,"high":1711,"low":1712,"close":1033,"change":906,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1033},"2025-11-24",3.184,2.93,-4.53,76300,{"date":1716,"open":1673,"high":1025,"low":1717,"close":1036,"change":165,"percent_change":1224,"volume":1718,"transactions":9,"vwap":1036},"2025-11-21",2.845,126700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1673,"change":699,"percent_change":59,"volume":1724,"transactions":9,"vwap":1673},"2025-11-20",2.87,2.98,2.86,284700,{"date":1726,"open":1727,"high":1702,"low":1650,"close":1723,"change":579,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1723},"2025-11-19",2.895,-2.05,134300,{"date":1731,"open":1712,"high":1732,"low":1650,"close":1686,"change":1463,"percent_change":1733,"volume":1516,"transactions":9,"vwap":1686},"2025-11-18",2.985,-0.68,{"date":1735,"open":1590,"high":1736,"low":1668,"close":1737,"change":1283,"percent_change":1738,"volume":817,"transactions":9,"vwap":1737},"2025-11-17",3.19,2.94,-1.67,{"date":1740,"open":1668,"high":609,"low":1741,"close":1590,"change":699,"percent_change":1324,"volume":1742,"transactions":9,"vwap":1590},"2025-11-14",2.8,107000,{"date":1744,"open":1745,"high":1746,"low":1707,"close":1747,"change":1166,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-13",3.15,3.229,2.96,-5.73,179300,{"date":1751,"open":1752,"high":1753,"low":1036,"close":1754,"change":18,"percent_change":1033,"volume":1755,"transactions":9,"vwap":1754},"2025-11-12",3.1,3.35,3.14,205700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":945,"change":1761,"percent_change":1762,"volume":1356,"transactions":9,"vwap":945},"2025-11-11",3.27,3.337,3.04,-0.26,-7.85,{"date":1764,"open":1679,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-10",3.39,3.145,3.31,0.19,6.09,159000,{"date":1772,"open":1044,"high":1736,"low":1668,"close":1057,"change":1773,"percent_change":1741,"volume":1774,"transactions":9,"vwap":1057},"2025-11-07",0.085,149300,{"date":1776,"open":1004,"high":1004,"low":609,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-06",3.035,-0.355,-10.47,129400,{"date":1782,"open":1026,"high":1011,"low":1783,"close":1765,"change":1674,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1765},"2025-11-05",3.26,-3.14,152400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1026,"change":1463,"percent_change":824,"volume":1790,"transactions":9,"vwap":1026},"2025-11-04",3.47,3.6,83800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1793,"change":1202,"percent_change":1202,"volume":1796,"transactions":9,"vwap":1793},"2025-11-03",3.52,3.63,3.42,84100,{"date":1798,"open":989,"high":1011,"low":1026,"close":1793,"change":738,"percent_change":1799,"volume":1356,"transactions":9,"vwap":1793},"2025-10-31",-5.63,{"date":1801,"open":1802,"high":974,"low":1803,"close":1804,"change":1805,"percent_change":1014,"volume":1806,"transactions":9,"vwap":1804},"2025-10-30",3.66,3.65,3.73,0.115,94700,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-29",3.96,3.54,3.615,-0.345,-8.71,135000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1809,"change":1125,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1809},"2025-10-28",4.11,4.244,3.87,-3.65,100700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1817,"change":729,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1817},"2025-10-27",4.28,4.52,4.08,-3.97,121700,{"date":1830,"open":980,"high":1831,"low":1832,"close":1824,"change":1656,"percent_change":1238,"volume":1833,"transactions":9,"vwap":1824},"2025-10-24",4.35,4.015,142800,{"date":1835,"open":1836,"high":981,"low":1836,"close":980,"change":1260,"percent_change":1837,"volume":1838,"transactions":9,"vwap":980},"2025-10-23",3.78,6.05,95200,{"date":1840,"open":1841,"high":1809,"low":1842,"close":1011,"change":1125,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1011},"2025-10-22",3.93,3.61,-3.8,140200,{"date":1846,"open":1847,"high":1216,"low":1026,"close":983,"change":1848,"percent_change":822,"volume":1849,"transactions":9,"vwap":983},"2025-10-21",3.62,0.34,261700,{"date":1851,"open":1852,"high":1853,"low":1789,"close":1842,"change":1674,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1842},"2025-10-20",3.71,3.86,-2.96,154500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-17",4.16,4.229,3.72,-0.45,-10.79,201100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1097,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-16",4.3,4.554,4.14,4.17,-3.02,113600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1866,"change":1468,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1866},"2025-10-15",4.45,4.595,4.25,-2.71,92400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1570,"percent_change":566,"volume":1885,"transactions":9,"vwap":1884},"2025-10-14",4.26,4.46,4.24,4.42,156800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1215,"percent_change":1087,"volume":1892,"transactions":9,"vwap":1891},"2025-10-13",4.36,4.58,4.259,4.37,152900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":729,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-10",4.54,4.88,4.265,4.31,-3.79,207200,{"date":1902,"open":1895,"high":1903,"low":1904,"close":1905,"change":664,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-09",4.575,4.331,4.48,-2.18,140500,{"date":1909,"open":390,"high":1910,"low":1911,"close":1889,"change":664,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1889},"2025-10-08",4.754,4.38,-2.14,209400,{"date":1915,"open":1916,"high":400,"low":1898,"close":952,"change":207,"percent_change":1810,"volume":1917,"transactions":9,"vwap":952},"2025-10-07",4.55,410700,{"date":1919,"open":1920,"high":1921,"low":967,"close":1825,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1825},"2025-10-06",4.87,4.96,-0.4,-8.13,165800,{"date":1926,"open":1927,"high":1928,"low":1578,"close":1929,"change":1382,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-03",5.61,5.679,4.92,-11.67,583600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-02",6.07,6.156,5.465,5.57,-0.5,-8.24,230100,{"date":1942,"open":1937,"high":779,"low":1943,"close":1934,"change":397,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1934},"2025-10-01",5.4,10.36,295000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-30",6.59,6.8,5.5,-1.16,-17.42,232300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":100,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-29",6.14,6.97,6.01,6.66,9.18,203400,{"date":1963,"open":1140,"high":1140,"low":1964,"close":771,"change":1922,"percent_change":1965,"volume":1966,"transactions":9,"vwap":771},"2025-09-26",6,-6.15,74835,{"date":1968,"open":780,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-25",6.84,6.5,-0.3,-4.41,44480,{"date":1975,"open":1238,"high":1949,"low":1238,"close":1949,"change":346,"percent_change":929,"volume":1976,"transactions":9,"vwap":1949},"2025-09-24",64065,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1979,"change":664,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-23",6.3,6.62,-1.56,78425,{"date":1984,"open":1985,"high":1986,"low":763,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-22",5.64,7.06,6.4,0.78,13.88,222005,{"date":1992,"open":1993,"high":751,"low":959,"close":1994,"change":1233,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-19",5.66,5.62,-0.71,357070,{"date":1998,"open":1964,"high":1964,"low":1994,"close":1993,"change":1202,"percent_change":1202,"volume":1999,"transactions":9,"vwap":1993},"2025-09-18",154525,{"date":2001,"open":2002,"high":2002,"low":1994,"close":1993,"change":27,"percent_change":1554,"volume":2003,"transactions":9,"vwap":1993},"2025-09-17",5.88,117825,{"date":2005,"open":1950,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-16",5.8,5.42,5.56,-0.98,-14.98,390445,{"date":2013,"open":1959,"high":1949,"low":1970,"close":904,"change":906,"percent_change":2014,"volume":2015,"transactions":9,"vwap":904},"2025-09-15",-2.1,56810,{"date":2017,"open":1140,"high":2018,"low":1970,"close":2019,"change":1463,"percent_change":1971,"volume":2020,"transactions":9,"vwap":2019},"2025-09-12",6.74,6.68,88720,{"date":2022,"open":2018,"high":1949,"low":780,"close":770,"change":1400,"percent_change":1174,"volume":2023,"transactions":9,"vwap":770},"2025-09-11",52045,{"date":2025,"open":1140,"high":1949,"low":2026,"close":2019,"change":579,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2019},"2025-09-10",6.36,-0.89,69540,{"date":2030,"open":1140,"high":928,"low":1970,"close":2018,"change":1081,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2018},"2025-09-09",-1.17,62205,{"date":2034,"open":2035,"high":2036,"low":1140,"close":2037,"change":906,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-08",7.02,7.2,6.82,-2.01,80695,{"date":2041,"open":2042,"high":2043,"low":2037,"close":2044,"change":1037,"percent_change":1404,"volume":2045,"transactions":9,"vwap":2044},"2025-09-05",7.18,7.28,6.96,69585,{"date":2047,"open":2048,"high":2042,"low":2049,"close":2050,"change":2051,"percent_change":1896,"volume":2052,"transactions":9,"vwap":2050},"2025-09-04",6.44,6.42,6.88,0.32,66295,{"date":2054,"open":1987,"high":2055,"low":1979,"close":2056,"change":1037,"percent_change":1445,"volume":2057,"transactions":9,"vwap":2056},"2025-09-03",6.76,6.56,47050,{"date":2059,"open":1959,"high":1969,"low":2026,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-02",6.48,-0.16,-2.41,40725,{"date":2065,"open":2066,"high":2067,"low":1970,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-29",7.04,7.34,6.64,-0.28,-4.05,100855,{"date":2073,"open":2074,"high":2036,"low":904,"close":1224,"change":906,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1224},"2025-08-28",7.1,-1.98,81655,{"date":2078,"open":2037,"high":2036,"low":2018,"close":1986,"change":165,"percent_change":1686,"volume":2079,"transactions":9,"vwap":1986},"2025-08-27",67760,{"date":2081,"open":1949,"high":2082,"low":2083,"close":2084,"change":185,"percent_change":1200,"volume":2085,"transactions":9,"vwap":2084},"2025-08-26",7.16,6.72,6.86,61930,{"date":2087,"open":1140,"high":1949,"low":2088,"close":2083,"change":216,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2083},"2025-08-25",6.34,3.7,60900,{"date":2092,"open":1964,"high":2042,"low":1964,"close":2060,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2060},"2025-08-22",0.46,7.64,144900,{"date":2097,"open":1956,"high":2098,"low":2006,"close":2099,"change":1468,"percent_change":907,"volume":2100,"transactions":9,"vwap":2099},"2025-08-21",6.28,6.02,126485,{"date":2102,"open":772,"high":780,"low":1964,"close":1956,"change":1166,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1956},"2025-08-20",-2.85,111535,{"date":2106,"open":1949,"high":2036,"low":1238,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-19",6.32,-0.54,-7.87,82480,{"date":2112,"open":1969,"high":2113,"low":2037,"close":2084,"change":664,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2084},"2025-08-18",7.36,-1.44,90850,{"date":2117,"open":780,"high":2036,"low":2048,"close":2044,"change":579,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2044},"2025-08-15",-0.85,92410,{"date":2121,"open":1994,"high":2122,"low":2008,"close":2035,"change":1253,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2035},"2025-08-14",7.26,22.3,266010,{"date":2126,"open":2127,"high":2128,"low":2127,"close":751,"change":569,"percent_change":2129,"volume":2130,"transactions":9,"vwap":751},"2025-08-13",5.48,5.98,3.99,221480,{"date":2132,"open":2006,"high":2133,"low":2127,"close":2134,"change":87,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-12",5.94,5.52,-4.17,241320,{"date":2138,"open":751,"high":2139,"low":2140,"close":2141,"change":27,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-11",5.92,5.36,5.76,1.77,167780,{"date":2145,"open":1964,"high":2088,"low":763,"close":1993,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1993},"2025-08-08",-0.32,-5.35,307535,{"date":2150,"open":2036,"high":2151,"low":763,"close":2128,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2128},"2025-08-07",7.4,-1.3,-17.86,473875,{"date":2156,"open":2035,"high":2157,"low":2035,"close":2043,"change":1188,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2043},"2025-08-06",7.76,4,126545,{"date":2161,"open":2162,"high":2163,"low":2084,"close":928,"change":1233,"percent_change":824,"volume":2164,"transactions":9,"vwap":928},"2025-08-05",7.12,7.42,97430,{"date":2166,"open":2151,"high":2167,"low":928,"close":2066,"change":1166,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2066},"2025-08-04",7.8,-2.49,111720,{"date":2171,"open":2151,"high":2172,"low":928,"close":2173,"change":1621,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-01",7.66,7.22,-2.7,138070,{"date":2177,"open":2178,"high":2179,"low":2151,"close":2163,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2163},"2025-07-31",8.4,8.5,-0.76,-9.29,288155,{"date":2184,"open":852,"high":852,"low":2185,"close":944,"change":579,"percent_change":2186,"volume":2187,"transactions":9,"vwap":944},"2025-07-30",8.08,-0.73,256935,{"date":2189,"open":2190,"high":2191,"low":2192,"close":896,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":896},"2025-07-29",9.02,10,8.02,-4.64,-36.02,688635,{"date":2197,"open":2198,"high":627,"low":2199,"close":2200,"change":2201,"percent_change":935,"volume":2202,"transactions":9,"vwap":2200},"2025-07-28",12.3,12,12.88,0.96,278885,{"date":2204,"open":2205,"high":2198,"low":2206,"close":2207,"change":1005,"percent_change":795,"volume":2208,"transactions":9,"vwap":2207},"2025-07-25",11,10.4,11.92,204025,{"date":2210,"open":2206,"high":2211,"low":2212,"close":2213,"change":882,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-24",11.48,10.2,11.1,7.35,180330,{"date":2217,"open":2212,"high":2199,"low":2218,"close":2219,"change":185,"percent_change":72,"volume":2220,"transactions":9,"vwap":2219},"2025-07-23",9.66,10.34,359625,{"date":2222,"open":944,"high":2206,"low":944,"close":2212,"change":1561,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2212},"2025-07-22",23.49,323265,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1848,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-21",8.04,8.78,7.86,8.26,4.29,202215,{"date":2234,"open":93,"high":2235,"low":2167,"close":2236,"change":1215,"percent_change":882,"volume":2237,"transactions":9,"vwap":2236},"2025-07-18",8.28,7.92,75135,{"date":2239,"open":2240,"high":2178,"low":2229,"close":2229,"change":1971,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2229},"2025-07-17",8.22,-3.68,139925,{"date":2244,"open":861,"high":2235,"low":2094,"close":861,"change":185,"percent_change":1136,"volume":2245,"transactions":9,"vwap":861},"2025-07-16",184375,{"date":2247,"open":2178,"high":2248,"low":2249,"close":2192,"change":2108,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2192},"2025-07-15",8.9,8,-6.31,150105,{"date":2253,"open":2254,"high":2255,"low":2240,"close":2256,"change":52,"percent_change":275,"volume":2257,"transactions":9,"vwap":2256},"2025-07-14",8.42,9.08,8.56,146465,{"date":2259,"open":1520,"high":887,"low":2260,"close":2260,"change":2261,"percent_change":295,"volume":2262,"transactions":9,"vwap":2260},"2025-07-11",8.38,-0.84,130995,{"date":2264,"open":2218,"high":2191,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-10",9.22,-0.46,-4.75,118705,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":569,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-09",9.28,10.38,9.68,2.33,118685,{"date":2277,"open":853,"high":871,"low":853,"close":2278,"change":1037,"percent_change":847,"volume":2279,"transactions":9,"vwap":2278},"2025-07-08",9.46,178525,{"date":2281,"open":2282,"high":2191,"low":93,"close":2283,"change":984,"percent_change":840,"volume":2284,"transactions":9,"vwap":2283},"2025-07-07",8.58,9.38,331050,{"date":2286,"open":813,"high":927,"low":896,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-03",8.36,-0.42,-4.78,237695,{"date":2292,"open":2293,"high":880,"low":2293,"close":2228,"change":346,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2228},"2025-07-02",8.2,6.04,159095,{"date":2297,"open":2179,"high":927,"low":2192,"close":2235,"change":1468,"percent_change":489,"volume":2298,"transactions":9,"vwap":2235},"2025-07-01",841150,{"date":2300,"open":927,"high":1520,"low":93,"close":2178,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2178},"2025-06-30",-0.6,-6.67,407150,{"date":2305,"open":2306,"high":2307,"low":927,"close":927,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":927},"2025-06-27",9.8,10.58,-0.86,-8.72,1376080,{"date":2312,"open":2313,"high":2191,"low":853,"close":845,"change":260,"percent_change":975,"volume":2314,"transactions":9,"vwap":845},"2025-06-26",9.36,181160,{"date":2316,"open":2306,"high":2317,"low":853,"close":822,"change":139,"percent_change":2318,"volume":2319,"transactions":9,"vwap":822},"2025-06-25",9.98,-3.48,85530,{"date":2321,"open":1520,"high":2191,"low":2322,"close":2323,"change":323,"percent_change":400,"volume":2324,"transactions":9,"vwap":2323},"2025-06-24",8.96,9.76,148495,{"date":2326,"open":2327,"high":2328,"low":1520,"close":2271,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2271},"2025-06-23",10.16,10.3,-0.56,-5.69,116725,{"date":2333,"open":2334,"high":954,"low":877,"close":2335,"change":260,"percent_change":952,"volume":2336,"transactions":9,"vwap":2335},"2025-06-20",9.6,9.84,274460,{"date":2338,"open":2306,"high":2339,"low":2265,"close":887,"change":1922,"percent_change":2340,"volume":2341,"transactions":9,"vwap":887},"2025-06-18",10.1,-4.08,140905,{"date":2343,"open":2191,"high":2344,"low":2345,"close":2306,"change":1621,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2306},"2025-06-17",10.14,9.04,-2,166645,{"date":2349,"open":2350,"high":2351,"low":2191,"close":2191,"change":1922,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2191},"2025-06-16",11.2,11.6,-3.85,347955,{"date":2355,"open":2356,"high":2357,"low":2327,"close":2206,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2206},"2025-06-13",11.4,11.5,-1.12,-9.72,185345,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1346,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-12",12.7,12.8,11.44,11.52,-7.69,96175,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":499,"volume":1412,"transactions":9,"vwap":2374},"2025-06-11",13.4,13.6,12.24,12.48,-0.88,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2261,"percent_change":1109,"volume":2382,"transactions":9,"vwap":2381},"2025-06-10",14.16,14.4,13.24,13.36,127005,{"date":2384,"open":2385,"high":2379,"low":2386,"close":2385,"change":608,"percent_change":1188,"volume":2387,"transactions":9,"vwap":2385},"2025-06-09",14.2,14.06,91405,{"date":2389,"open":2390,"high":2391,"low":2386,"close":2378,"change":1922,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2378},"2025-06-06",14.8,15.12,-2.75,119920,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1342,"change":807,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1342},"2025-06-05",15.94,16.2,14.44,-8.43,92090,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1202,"percent_change":1202,"volume":2407,"transactions":9,"vwap":2406},"2025-06-04",15.46,16.12,15.32,15.9,77245,{"date":2409,"open":2390,"high":2410,"low":2411,"close":2406,"change":625,"percent_change":1956,"volume":2412,"transactions":9,"vwap":2406},"2025-06-03",16.059999,14.62,142815,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2415,"change":664,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2415},"2025-06-02",14.98,15.4,14.22,-0.66,85570,{"date":2421,"open":2422,"high":2423,"low":2390,"close":2424,"change":1400,"percent_change":1662,"volume":2425,"transactions":9,"vwap":2424},"2025-05-30",15.2,15.68,15.08,108030,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":220,"volume":2433,"transactions":9,"vwap":2431},"2025-05-29",16.44,16.56,15.04,15.06,-1.48,93315,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1346,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-28",17.4,18,16.38,16.54,-5.49,55275,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1088,"volume":2449,"transactions":9,"vwap":2447},"2025-05-27",17.32,17.94,16.8,17.5,0.26,78665,{"date":2451,"open":2446,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1905,"volume":2456,"transactions":9,"vwap":2454},"2025-05-23",17.82,16.46,17.24,0.74,226900,{"date":2458,"open":2403,"high":2446,"low":2459,"close":2460,"change":1988,"percent_change":1921,"volume":2461,"transactions":9,"vwap":2460},"2025-05-22",15.3,16.5,135950,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-21",17,17.8,15.14,15.72,-1.7,-9.76,85255,{"date":2472,"open":2436,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-05-20",18.16,16.96,17.42,-0.82,-4.5,75695,{"date":2480,"open":2437,"high":175,"low":2464,"close":2481,"change":1463,"percent_change":1674,"volume":2482,"transactions":9,"vwap":2481},"2025-05-19",18.24,157435,{"date":2484,"open":2485,"high":175,"low":2485,"close":2486,"change":679,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-16",17.26,18.26,7.29,119575,{"date":2490,"open":2436,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1582,"volume":2495,"transactions":9,"vwap":2493},"2025-05-15",17.98,16.16,17.02,-0.62,94055,{"date":2497,"open":2397,"high":2498,"low":2397,"close":2499,"change":1505,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-05-14",17.9,17.64,10.94,172630,{"date":2503,"open":2504,"high":2505,"low":2403,"close":2406,"change":1400,"percent_change":1662,"volume":2506,"transactions":9,"vwap":2406},"2025-05-13",16,16.64,130415,{"date":2508,"open":2416,"high":2509,"low":2424,"close":2510,"change":1459,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-12",16.040001,15.88,8.32,171240,{"date":2514,"open":2372,"high":2515,"low":2516,"close":2517,"change":37,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-09",14.88,13,14.66,4.71,84615,{"date":2521,"open":2522,"high":2522,"low":2200,"close":2523,"change":1215,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-08",14.1,14,0.43,151485,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-07",13.14,14.54,13.08,13.94,0.86,6.57,208505,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2530,"change":195,"percent_change":1406,"volume":2540,"transactions":9,"vwap":2530},"2025-05-06",12.82,13.52,11.94,108195,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1753,"volume":2548,"transactions":9,"vwap":2546},"2025-05-05",12.16,13.3,12.12,12.96,0.42,101735,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1202,"percent_change":1202,"volume":2555,"transactions":9,"vwap":2554},"2025-05-02",12.62,13.26,12.38,12.54,102455,{"date":2557,"open":2199,"high":2363,"low":2558,"close":2554,"change":424,"percent_change":967,"volume":2559,"transactions":9,"vwap":2554},"2025-05-01",11.96,43865,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2199,"change":764,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2199},"2025-04-30",12.58,11.8,-5.06,83755,{"date":2567,"open":2568,"high":2530,"low":2545,"close":2569,"change":1215,"percent_change":323,"volume":2570,"transactions":9,"vwap":2569},"2025-04-29",12.32,12.64,108830,{"date":2572,"open":2364,"high":2573,"low":2574,"close":2562,"change":906,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2562},"2025-04-28",13.22,12.36,-1.1,110655,{"date":2578,"open":2374,"high":2537,"low":2579,"close":2580,"change":456,"percent_change":79,"volume":2581,"transactions":9,"vwap":2580},"2025-04-25",11.82,12.72,80150,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2545,"change":2146,"percent_change":938,"volume":2587,"transactions":9,"vwap":2545},"2025-04-24",12.14,12.42,11.46,92055,{"date":179,"open":2545,"high":2516,"low":2589,"close":2590,"change":2051,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},11.86,12.44,2.64,166565]