[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIFE":3,"homepage-market-summary":30,"stock-historical-LIFE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIFE","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},"Ethos Technologies Inc. Class A Common Stock","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","Ethos Technologies Inc operates a technology-driven, direct-to-consumer platform for the distribution of life insurance products. Through its digital underwriting, data analytics, and proprietary technology, it enables consumers to explore, compare, and purchase life insurance policies online. The platform serves consumers, agents, and insurance carriers, and supports the application and policy issuance process through an online interface. The company works with insurance carriers to offer life insurance products in the United States through digital channels and independent agents. It generates revenue through commissions paid by carriers from policies activated and sold through its platform as well as from the provision of third-party administrator services for such policies.","614","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.13,34.12,36.55,34.115,2.01,5.89,2146425.883657,20875,35.8796,42.55,0.63999999,1724536.801417207,84.7,4010,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3362200,1227203084.155719,926.42,"2025-04-23",[182,183,193,204,215,226,235,246,257,267,278,288,298,309,320,331,342,351,362,373,383,393,403,414,425,435,444,455,465,476,487,498,508,518,528,539,550,560,570,581,589,600,610,620,630,641,652,662,673,684,695,706,716,726,735,743,750,757,766,774,781,790,799,806,813,819,828,836,845,851,859,868,876,885,894,901,910,918,925,934,942,951,959,968,976,983,992,999,1005,1010,1018,1024,1031,1039,1047,1056,1063,1072,1080,1089,1097,1105,1113,1122,1131,1138,1147,1154,1161,1168,1173,1179,1186,1193,1199,1206,1213,1221,1228,1236,1245,1254,1261,1269,1278,1287,1296,1304,1312,1320,1329,1337,1345,1353,1362,1368,1373,1379,1387,1396,1404,1412,1420,1425,1433,1442,1449,1458,1466,1474,1480,1489,1493,1501,1507,1513,1519,1524,1530,1537,1545,1553,1560,1566,1573,1580,1587,1596,1603,1611,1620,1627,1633,1642,1650,1659,1668,1677,1686,1693,1701,1709,1717,1724,1733,1742,1750,1758,1767,1775,1784,1791,1797,1803,1810,1817,1824,1833,1839,1847,1855,1862,1870,1878,1886,1895,1902,1909,1916,1925,1934,1941,1949,1957,1965,1974,1983,1990,1996,2005,2013,2021,2028,2037,2044,2052,2060,2067,2074,2081,2090,2099,2107,2115,2123,2129,2138,2147,2155,2162,2169,2174,2178,2184,2189,2197,2204,2209,2216,2223,2232,2240,2248,2255,2262,2270,2278,2286,2293,2300,2306,2312,2320,2325,2331,2337,2344,2351,2358,2366,2372,2379,2385,2392,2400,2407,2414,2421,2428,2433,2440,2446,2451,2459,2464,2471,2475,2482,2488,2495,2500,2504,2510,2517,2523,2529,2537,2545,2552,2561,2569,2575,2584,2592,2596,2602,2607,2614,2619,2625,2631,2637,2642,2647,2652,2656,2659,2665,2671,2675,2682,2688,2693,2699,2705,2711,2714,2718,2723,2728,2733,2739,2745,2750,2754,2759,2764,2771,2778,2785,2793,2799,2807,2813,2819,2826,2833,2839,2845,2852,2859,2866,2872,2878,2883,2889,2896,2903,2909,2914,2917,2923,2929,2933,2938],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",32.64,34.7899,31.94,1.55,4.76,1405209.390887,15595,33.9477,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",32.89,34.56,31.26,32.57,-1,-2.98,3579700.631733,37024,32.625,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",33.91,34.43,33.15,33.57,-0.28,-0.83,977132.321124,15960,33.8328,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",34.24,34.82,33.06,33.85,-0.39,-1.14,953826.368333,12823,33.6168,{"date":227,"open":208,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",34.72,32.02,-0.06,-0.17,1294179.04072,15249,33.4081,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",35.22,36.41,34.0473,34.3,-1.01,-2.86,1263347.210249,14927,34.9187,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",34,38.1,33.75,35.31,1.4,4.13,2451115.974189,22325,35.9778,{"date":258,"open":259,"high":260,"low":261,"close":206,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",36.2,37.4897,33.07,-2.28,-6.3,1701402.961683,21758,34.0639,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",36.49,38,35.27,36.19,-0.3,-0.82,1909791.828888,19679,36.5089,{"date":279,"open":280,"high":281,"low":282,"close":269,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",36.34,37.035,35.2,0.49,1.36,1039249.247416,17258,36.3752,{"date":289,"open":290,"high":270,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",36.89,35.34,36,-0.4,-1.1,2770954.149777,18180,36.1977,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",39.67,39.75,35.78,36.4,-2.15,-5.58,3247497.959005,26335,38.0941,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",39.7,40.8,38.2,38.55,-1.73,-4.29,2912790.445346,23065,39.3886,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",37.93,40.455,37,40.28,0.92,2.34,2209309.265294,18901,39.5405,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",39.63,40.76,38.36,39.36,-0.89,-2.21,977426.947307,16179,39.7599,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":252,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",38.69,40.92,40.25,3.6,995604.125132,17691,40.3463,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",38.61,40,37.76,38.85,-0.87,-2.19,874974.313564,15108,38.9774,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",41.42,42.21,38.91,39.72,-2.3,-5.47,2261404.736283,25954,39.9899,{"date":374,"open":375,"high":25,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",39.76,39.665,42.02,2.17,5.45,1466067.688564,20567,41.8505,{"date":384,"open":355,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",39.89,36.5801,39.85,2.14,5.67,1043501.138216,16534,38.9519,{"date":394,"open":395,"high":356,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",37.48,37.415,37.71,0.91,2.47,722138.747416,10838,37.9792,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",35.66,37.28,34.85,36.8,1.8,5.14,1223383.002505,14474,36.5963,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",35.06,36.01,34.83,35,-1.33,-3.66,1074873.314958,12903,35.2451,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",38.64,35.77,36.33,-2.31,-5.98,1131568.490952,14797,36.5784,{"date":436,"open":437,"high":438,"low":439,"close":427,"change":87,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",39.6,40.19,37.73,-2.03,1087426.843509,13692,38.7387,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",39.4,40.93,38.72,39.44,0.33,0.84,987123.8984,13400,39.6518,{"date":456,"open":457,"high":458,"low":270,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",38.24,40.9699,39.11,0.55,1.43,1614058.338421,20370,39.7201,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",36.96,38.94,36.62,38.56,1.84,5.01,2016046.133774,14497,37.7755,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",33.05,37.17,32,36.72,2.56,7.49,2615483.558657,29749,35.9494,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",33.9,34.49,32.51,34.16,0.64,1.91,850094.026443,12135,33.8891,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":157,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",32.86,34.225,31.845,33.52,2.04,1533532.491853,16909,33.251,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",34.37,32.2325,32.85,-1.16,-3.41,1035298.381997,14870,33.0712,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":513,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",34.06,35.61,32.6,34.01,-3.3,1508697.88843,18652,34.488,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",34.03,35.4725,33.3,35.17,1.15,3.38,1647634.362493,18569,34.5403,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",35.04,35.69,33.88,34.02,-0.78,-2.24,1241613.822378,16331,34.7124,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":347,"volume":557,"transactions":558,"vwap":559},"2026-08-13",33.84,35.3,33.12,34.8,1.21,1473985.790936,13856,34.562,{"date":561,"open":562,"high":217,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",33.5,31.71,33.59,0.14,0.42,1560335.697422,17595,33.2081,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",32.43,33.8,31.21,33.45,1.02,3.15,988258.806332,14625,32.9677,{"date":582,"open":583,"high":500,"low":583,"close":572,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",31.05,0.82,2.59,1191981.46936,14378,32.081,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",29.86,31.74,29.39,31.61,1.805,6.06,1537086.183262,18283,30.9456,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",25.75,31.7596,29.805,2.085,7.52,2629892.860621,27755,29.9751,{"date":611,"open":602,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",27.88,23.95,27.72,0.07,0.25,3260032.782118,33999,26.2372,{"date":621,"open":622,"high":593,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",27.33,25.02,27.65,4.82,21.11,5292476.977397,52238,28.2051,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",20.7,23.31,20.69,22.83,2.41,11.8,2227889.852462,21190,22.7872,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",19.9,20.91,19.1839,20.42,0.15,0.74,1019235.225389,11477,20.2967,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":378,"volume":659,"transactions":660,"vwap":661},"2026-07-30",19.98,20.54,19.3,20.27,0.43,801837.617636,9367,20.1721,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",18.78,20.21,18.715,19.84,1.04,5.53,1049489.328424,10843,19.5841,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",17.93,19.31,17.57,18.8,-0.68,-3.49,1140630.040703,13430,18.74,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",18.88,19.88,18.75,19.48,0.98,5.3,581427.321913,7237,19.4597,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",19.15,19.4,18.41,18.5,-0.53,-2.79,172786.858123,3567,18.7614,{"date":707,"open":664,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",19.24,18.57,19.03,-0.2,-1.04,344303.291689,7390,19.005,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":81,"volume":723,"transactions":724,"vwap":725},"2026-07-22",18.83,19.49,18.56,19.23,0.4,337457.399181,6749,19.1618,{"date":727,"open":728,"high":729,"low":730,"close":718,"change":450,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",18.76,20,18.4,1.78,262109.272601,4580,18.9011,{"date":736,"open":700,"high":737,"low":738,"close":700,"change":739,"percent_change":87,"volume":740,"transactions":741,"vwap":742},"2026-07-20",19.3281,18.345,-0.15,271704.450597,4992,18.663,{"date":744,"open":745,"high":721,"low":746,"close":747,"change":647,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",18.34,18,18.65,0.81,278500,{"date":751,"open":752,"high":753,"low":754,"close":700,"change":167,"percent_change":755,"volume":756,"transactions":9,"vwap":700},"2026-07-16",18.2,19.059999,17.73,1.09,237500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",19.95,20.13,18.22,18.3,-1.54,-7.76,559900,{"date":767,"open":768,"high":769,"low":770,"close":667,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":667},"2026-07-14",20.059999,20.5,18.92,0.53,2.74,554600,{"date":775,"open":776,"high":777,"low":778,"close":676,"change":545,"percent_change":779,"volume":780,"transactions":9,"vwap":676},"2026-07-13",20.049999,21.25,19.13,-3.88,669000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",18.97,20.35,18.77,20.09,1.28,6.8,481900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",18.9,19.47,18.43,18.81,-0.09,-0.48,246900,{"date":800,"open":801,"high":802,"low":700,"close":792,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":792},"2026-07-08",19,19.6,-0.55,-2.83,951300,{"date":807,"open":808,"high":809,"low":678,"close":810,"change":811,"percent_change":647,"volume":812,"transactions":9,"vwap":810},"2026-07-07",19.37,20.6,19.45,0.03,577700,{"date":814,"open":676,"high":815,"low":816,"close":817,"change":231,"percent_change":357,"volume":818,"transactions":9,"vwap":817},"2026-07-06",20.18,18.69,19.42,789800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",19.51,19.85,19.01,19.59,0.23,1.19,349700,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",18.37,19.73,19.36,1.22,6.73,371200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",18.54,18.86,18.02,18.14,-0.76,-4.02,328200,{"date":846,"open":847,"high":687,"low":848,"close":792,"change":679,"percent_change":849,"volume":850,"transactions":9,"vwap":792},"2026-06-29",19.5,18.82,-3.47,303100,{"date":852,"open":853,"high":831,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",18.16,18.08,19.58,0.96,5.16,799100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",18.030001,18.93,17.35,18.62,0.52,2.87,680700,{"date":869,"open":870,"high":700,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",15.38,15.37,18.1,2.84,18.61,524700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",15.42,16.16,15.12,15.26,-0.27,-1.74,208900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",15.84,16.45,15.11,15.53,-0.54,-3.36,426900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":565,"percent_change":162,"volume":900,"transactions":9,"vwap":899},"2026-06-18",15.9,16.24,15.15,16.07,440100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",15.91,16.85,15.89,15.93,-0.05,-0.31,273300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":797,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-16",16.54,16.7,15.97,15.98,-2.92,259600,{"date":919,"open":920,"high":921,"low":914,"close":922,"change":923,"percent_change":379,"volume":924,"transactions":9,"vwap":922},"2026-06-15",16.18,17.01,16.46,0.85,453400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",17.12,17.2,15.33,15.61,-1.57,-9.14,785900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":157,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-11",16.71,17.33,16.33,17.18,4.06,449000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",17.5,17.6,16.5,16.51,-1.18,-6.67,246000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":174,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-09",17,17.94,16.83,17.69,5.99,494900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",17.07,17.61,16.26,16.69,-0.13,-0.77,327000,{"date":969,"open":921,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",18.21,16.55,16.82,-0.36,-2.1,265700,{"date":977,"open":913,"high":978,"low":979,"close":939,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":939},"2026-06-04",17.84,16.41,0.29,1.72,383500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",17.38,17.48,16.67,16.89,-0.38,-2.2,319100,{"date":993,"open":994,"high":664,"low":904,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",18.59,17.27,-1.61,-8.53,634600,{"date":1000,"open":1001,"high":1001,"low":956,"close":686,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":686},"2026-06-01",19.34,-0.02,-0.11,616300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":792,"change":679,"percent_change":849,"volume":1009,"transactions":9,"vwap":792},"2026-05-29",19.46,18.66,384100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":855,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":855},"2026-05-28",21.36,21.59,18.53,-1.56,-7.38,709100,{"date":1019,"open":801,"high":1020,"low":801,"close":1021,"change":471,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",21.21,21.14,9.53,456800,{"date":1025,"open":1026,"high":676,"low":1027,"close":656,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":656},"2026-05-26",17.67,17.34,1.6,9.04,549900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",21.15,21.84,17.7,-3.01,-14.53,564900,{"date":1040,"open":1041,"high":1042,"low":746,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",19.29,20.96,20.71,0.69,3.45,994400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",19.2,20.62,19.17,20.02,0.94,4.93,353600,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":893,"transactions":9,"vwap":1060},"2026-05-19",20.81,18.94,19.08,-1.64,-7.92,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",21.75,22.29,20.61,20.72,-0.99,-4.56,318300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":842,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",22.15,24.75,21.66,21.71,-3.38,1124200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",23,23.5,21.85,22.47,-1.97,-8.06,785300,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",27.17,23.25,24.44,-1.21,-4.72,737300,{"date":1098,"open":593,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",30.040001,25.3,25.65,-4.13,-13.87,955400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":811,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-11",29.36,30.61,27.02,29.78,0.1,781400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",29.72,31.95,29.040001,29.75,-0.84,-2.75,559000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",24.5,32.5,24.25,30.59,7.47,32.31,2277100,{"date":1132,"open":1133,"high":1092,"low":809,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",21.09,23.12,2.07,9.83,829700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",19.64,21.5,19.030001,21.049999,1.56,8,505000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":719,"change":451,"percent_change":1152,"volume":1153,"transactions":9,"vwap":719},"2026-05-04",18.68,19.69,17.78,4.5,701400,{"date":1155,"open":1156,"high":1157,"low":985,"close":747,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":747},"2026-05-01",17.72,19.18,1.11,6.33,440800,{"date":1162,"open":1026,"high":746,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",17.14,17.54,-0.14,-0.79,261300,{"date":1169,"open":861,"high":861,"low":921,"close":1170,"change":273,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",17.68,-1.67,282000,{"date":1174,"open":1156,"high":1175,"low":1170,"close":1176,"change":450,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-28",18.42,17.98,1.87,320200,{"date":1180,"open":1181,"high":1182,"low":946,"close":1183,"change":162,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",16.79,17.77,17.65,5.25,523800,{"date":1187,"open":1188,"high":1189,"low":897,"close":1190,"change":658,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",16.34,17.23,16.77,2.63,325600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1188,"change":825,"percent_change":461,"volume":1198,"transactions":9,"vwap":1188},"2026-04-23",16.21,16.53,16.11,246400,{"date":1200,"open":946,"high":1201,"low":1202,"close":1197,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1197},"2026-04-22",16.56,15.85,-0.25,-1.53,203500,{"date":1207,"open":903,"high":971,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",15.62,16.36,0.36,2.25,459700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":711,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-20",16.32,16.47,15.87,16,-1.23,367200,{"date":1222,"open":890,"high":1223,"low":1224,"close":1225,"change":162,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-17",16.29,15.21,16.2,5.74,666400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":460,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",14.87,15.57,14.62,15.32,3.72,469400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",14.81,15.08,14.07,14.77,0.08,0.54,485900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",14.5,14.75,14.16,14.69,0.32,2.23,490000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":101,"percent_change":940,"volume":1260,"transactions":9,"vwap":1259},"2026-04-13",13.61,14.47,13.38,14.37,326000,{"date":1262,"open":1263,"high":1264,"low":1256,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-10",13.85,14.4,13.81,-0.07,-0.5,552400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-09",12.96,13.95,12.88,13.88,0.93,7.18,812000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",12.74,13.05,12.38,12.95,0.38,3.02,347200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-07",12.16,12.62,11.75,12.57,0.37,3.03,296000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":450,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",11.98,12.33,11.7,12.2,2.78,316200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":648,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-02",10.91,12,10.87,11.87,6.65,470100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":973,"volume":1319,"transactions":9,"vwap":1317},"2026-04-01",11.2,11.66,11.09,11.13,-0.04,522500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",10.97,11.36,10.79,11.17,0.27,2.48,534500,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-30",10.12,11.22,10.9,0.77,7.6,518900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":811,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-27",10.1,10.33,9.85,10.13,0.3,512200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1339,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1339},"2026-03-26",10.5,10.6,9.97,-0.58,-5.43,393400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",10.15,10.73,10.05,10.68,0.59,5.85,273800,{"date":1363,"open":1342,"high":1364,"low":1365,"close":1366,"change":1318,"percent_change":221,"volume":1367,"transactions":9,"vwap":1366},"2026-03-24",10.49,9.73,10.09,365200,{"date":1369,"open":1355,"high":1370,"low":1357,"close":1342,"change":1371,"percent_change":873,"volume":1372,"transactions":9,"vwap":1342},"2026-03-23",10.52,0.28,453200,{"date":1374,"open":1366,"high":1375,"low":1376,"close":1341,"change":739,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1341},"2026-03-20",10.89,9.69,-1.5,1666000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":87,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-19",10.85,10.93,9.98,10,-7.41,803600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-18",11.85,11.93,10.75,10.8,-1.11,-9.32,608300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1203,"volume":1403,"transactions":9,"vwap":1401},"2026-03-17",11.89,12.55,11.84,11.91,-0.03,537600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":711,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-16",12.03,12.45,11.74,11.94,-1.65,615000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":973,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-13",12.83,13.2,11.97,12.14,-2.88,665400,{"date":1421,"open":1422,"high":1414,"low":1289,"close":1423,"change":1003,"percent_change":357,"volume":1424,"transactions":9,"vwap":1423},"2026-03-12",12.35,12.5,657300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1427,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1427},"2026-03-11",12.61,13.04,12.01,-0.18,-1.41,384700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-10",13.22,13.58,12.44,12.79,-0.45,-3.4,561600,{"date":1443,"open":1444,"high":1445,"low":1299,"close":1446,"change":1242,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-09",13.03,13.26,13.24,0.61,505300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",13.18,13.28,12.6,13.16,-0.29,-2.16,204900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":230,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-05",13.6,13.97,12.85,13.45,-0.44,425300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":116,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-04",13.3,13.62,12.81,13.51,2.66,446600,{"date":1475,"open":1423,"high":1445,"low":1476,"close":1454,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1454},"2026-03-03",11.95,0.57,4.53,287600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-02",12.02,12.65,11.5,12.59,0.24,1.94,224100,{"date":1490,"open":1491,"high":1453,"low":1484,"close":1422,"change":615,"percent_change":1477,"volume":1492,"transactions":9,"vwap":1422},"2026-02-27",12.22,474800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1234,"volume":1500,"transactions":9,"vwap":1498},"2026-02-26",12.24,12.3,11.25,12.28,0.44,430000,{"date":1502,"open":1503,"high":1301,"low":1504,"close":1400,"change":722,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1400},"2026-02-25",11.77,11.44,3.5,331200,{"date":1508,"open":1314,"high":1509,"low":1510,"close":1504,"change":1499,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1504},"2026-02-24",11.96,10.83,4,443700,{"date":1514,"open":1515,"high":1476,"low":1348,"close":1516,"change":167,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-23",11.47,11,1.85,650900,{"date":1520,"open":1521,"high":1522,"low":1370,"close":1392,"change":796,"percent_change":211,"volume":1523,"transactions":9,"vwap":1392},"2026-02-20",10.96,11.15,298800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1375,"change":908,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1375},"2026-02-19",11.23,10.56,-2.77,167200,{"date":1531,"open":1532,"high":1526,"low":1533,"close":1314,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1314},"2026-02-18",10.24,10.11,1.12,11.11,421800,{"date":1538,"open":1539,"high":1381,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-17",10.39,9.9,10.08,-0.21,-2.04,339100,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-13",10.17,11.07,10.29,0.04,0.39,435700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":230,"percent_change":1350,"volume":1559,"transactions":9,"vwap":1558},"2026-02-12",10.35,10.67,9.45,10.25,593200,{"date":1561,"open":1392,"high":1535,"low":1357,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-11",10.31,-0.19,-1.81,308000,{"date":1567,"open":1568,"high":1569,"low":1331,"close":1347,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1347},"2026-02-10",12.17,12.56,-1.77,-14.43,254100,{"date":1574,"open":1462,"high":1575,"low":1482,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-09",13.54,12.27,-0.52,-4.07,197100,{"date":1581,"open":1582,"high":1583,"low":1484,"close":1438,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1438},"2026-02-06",11.52,13.92,1.24,10.74,255900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-05",13.1,13.36,11.02,11.55,-1.6,-12.17,657700,{"date":1597,"open":1598,"high":1599,"low":1484,"close":1600,"change":566,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-04",13.07,13.23,13.15,3.3,916100,{"date":1604,"open":1605,"high":1257,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-03",14,12.52,12.73,-1.17,-8.42,931700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-02",15.64,16.030001,13,13.9,-1.15,-7.64,929800,{"date":1621,"open":944,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-30",17.8,15.05,-1.8,-10.68,963500,{"date":1628,"open":801,"high":801,"low":1629,"close":904,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":904},"2026-01-29",15.51,16.1758,2399.26,4982618,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-28",0.70099998,0.71009898,0.67009997,0.6742,-0.0328,-4.64,886494,{"date":1643,"open":1644,"high":1645,"low":1044,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-27",0.70179999,0.72000003,0.70700002,0.0063,0.9,859989,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-26",0.7101,0.73369998,0.70029998,0.70069999,-0.0224,-3.1,1160602,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-23",0.73000002,0.74430001,0.7148,0.72310001,-0.0233,-3.12,740320,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-22",0.70990002,0.759,0.7008,0.7464,0.037,5.22,1179622,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-21",0.70160002,0.71929997,0.69099998,0.7094,0.0029,0.41,828768,{"date":1687,"open":1044,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":273,"volume":1692,"transactions":9,"vwap":1690},"2026-01-20",0.7299,0.68965,0.70649999,-0.0021,858745,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1343,"volume":1700,"transactions":9,"vwap":1698},"2026-01-16",0.6972,0.73900002,0.69660002,0.70859998,0.0021,1252321,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1690,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1690},"2026-01-15",0.69999999,0.74339998,0.69400001,-0.0114,-1.59,827596,{"date":1710,"open":1703,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-14",0.72729999,0.69069999,0.71789998,0.0118,1.67,1033177,{"date":1718,"open":1719,"high":1670,"low":1720,"close":1721,"change":1722,"percent_change":535,"volume":1723,"transactions":9,"vwap":1721},"2026-01-13",0.68000001,0.66320002,0.70609999,0.0231,1472345,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-12",0.70920002,0.71950001,0.65619999,0.68300003,-0.0297,-4.17,2437339,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-09",0.72119999,0.74000001,0.70999998,0.71270001,-0.0124,-1.71,1857077,{"date":1743,"open":1661,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-08",0.74510002,0.71705002,0.72509998,-0.0214,-2.87,1349232,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-07",0.72240001,0.76200002,0.74650002,0.0222,3.07,1255657,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-06",0.73409998,0.75999898,0.71060002,0.72430003,-0.0217,-2.91,2249052,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":315,"volume":1774,"transactions":9,"vwap":1772},"2026-01-05",0.75,0.77845001,0.74129999,0.74599999,-0.0131,1545731,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-02",0.78310001,0.80000001,0.74010998,0.75910002,-0.024,-3.06,1157653,{"date":1785,"open":1786,"high":1787,"low":1645,"close":1777,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1777},"2025-12-31",0.72250003,0.85034901,0.0381,5.11,3675201,{"date":1792,"open":1645,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":797,"volume":1796,"transactions":9,"vwap":1793},"2025-12-30",0.745,0.71499997,-0.0036,1471480,{"date":1798,"open":1645,"high":1799,"low":1737,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-29",0.74860001,0.0058,0.78,2577179,{"date":1804,"open":1805,"high":1793,"low":1806,"close":1807,"change":1808,"percent_change":493,"volume":1809,"transactions":9,"vwap":1807},"2025-12-26",0.727,0.70480001,0.7428,0.0047,1712790,{"date":1811,"open":1737,"high":1812,"low":1737,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-24",0.73989999,0.73809999,0.0181,2.51,626465,{"date":1818,"open":1819,"high":1820,"low":1737,"close":1645,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1645},"2025-12-23",0.71450001,0.76300001,-0.0059,-0.81,2073627,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-22",0.71820003,0.7475,0.70520002,0.72589999,-0.0241,-3.21,1667743,{"date":1834,"open":1703,"high":1769,"low":1835,"close":1769,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1769},"2025-12-19",0.69059998,0.0469,6.67,5868341,{"date":1840,"open":1841,"high":1842,"low":1703,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-18",0.70959997,0.74800003,0.70310003,-0.0065,-0.92,1673139,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1841,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1841},"2025-12-17",0.73259997,0.75120002,0.70289999,-0.023,-3.14,1260086,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1849,"change":1860,"percent_change":1003,"volume":1861,"transactions":9,"vwap":1849},"2025-12-16",0.71609998,0.7543,0.7159,-0.0008,2355312,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1351,"volume":1869,"transactions":9,"vwap":1867},"2025-12-15",0.76279998,0.78759998,0.72600001,0.73339999,-0.0421,1730821,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-12",0.7579,0.79500002,0.7755,0.0102,1.33,1558483,{"date":1879,"open":748,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-11",0.82359999,0.76109999,0.76529998,-0.0507,-6.21,1588300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-10",0.80989999,0.82999998,0.78189999,0.81599998,0.0077,0.95,2674716,{"date":1896,"open":1897,"high":1898,"low":1778,"close":1899,"change":1900,"percent_change":797,"volume":1901,"transactions":9,"vwap":1899},"2025-12-09",0.80010003,0.82880002,0.80830002,-0.0039,1081374,{"date":1903,"open":1778,"high":1904,"low":1778,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-08",0.83539999,0.81220001,-0.0117,-1.42,1435154,{"date":1910,"open":1911,"high":1912,"low":748,"close":1913,"change":1900,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-05",0.82929999,0.84990001,0.82389998,-0.47,1484078,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-04",0.76990002,0.85960001,0.75239998,0.82779998,0.057,7.39,3228264,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-03",0.70499998,0.77490002,0.7001,0.77079999,0.0654,9.27,2324088,{"date":1935,"open":1736,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-02",0.74669999,0.70539999,-0.0357,-4.82,2213203,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-01",0.76999998,0.80800003,0.74110001,-0.0394,-5.05,2464317,{"date":1950,"open":1930,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-28",0.7967,0.75779998,0.78049999,0.0153,2,977580,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1455,"volume":1964,"transactions":9,"vwap":1962},"2025-11-26",0.77420002,0.7978,0.74119997,0.76520002,-0.0022,1777176,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-25",0.75999999,0.78920001,0.7403,0.76740003,-0.0102,-1.31,2100869,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-24",0.66000003,0.77890003,0.65420002,0.77759999,0.1131,17.02,4015109,{"date":1984,"open":1985,"high":1986,"low":26,"close":1987,"change":1988,"percent_change":20,"volume":1989,"transactions":9,"vwap":1987},"2025-11-21",0.64279997,0.68980002,0.6645,0.0131,2839909,{"date":1991,"open":1044,"high":1645,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-20",0.65140003,-0.0238,-3.52,4354486,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-19",0.70020002,0.71990001,0.66570002,0.67519999,-0.0258,-3.68,4583935,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1635,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1635},"2025-11-18",0.68260002,0.71899903,0.68080002,0.0208,3.06,4273700,{"date":2014,"open":2015,"high":1918,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-17",0.74299997,0.676,0.68019998,-0.073,-9.69,4286345,{"date":2022,"open":1681,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2023},"2025-11-14",0.75319999,0.68800002,0.0398,5.58,3498861,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-13",0.72890002,0.74400002,0.69950002,0.71340001,-0.0094,-1.3,5875874,{"date":2038,"open":2039,"high":748,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-12",0.76959997,0.72280002,-0.0645,-8.19,5416039,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":141,"volume":2051,"transactions":9,"vwap":2049},"2025-11-11",0.78350002,0.79960001,0.77020001,0.78729999,-0.0027,2799779,{"date":2053,"open":748,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-10",0.83499998,0.77200001,0.79000002,-0.0269,-3.29,3861578,{"date":2061,"open":1769,"high":1889,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-07",0.74269998,0.81690001,0.0466,6.05,4505157,{"date":2068,"open":748,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-06",0.82499999,0.77029997,-0.0435,-5.35,3460802,{"date":2075,"open":2076,"high":1889,"low":2056,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-05",0.80629998,0.81379998,-0.0128,-1.55,3688521,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-04",0.83999997,0.8696,0.8175,0.82660002,-0.0541,-6.14,2682714,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-03",0.8757,0.88150001,0.82260001,0.88069999,0.0147,1.7,3846144,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-31",0.88959998,0.92390001,0.866,-0.022,-2.48,3637336,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-30",0.95490003,0.96019,0.88800001,-0.0808,-8.34,4298931,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":326,"volume":2122,"transactions":9,"vwap":2120},"2025-10-29",0.95999998,0.99949998,0.95060003,0.96880001,0.0088,4081391,{"date":2124,"open":2125,"high":576,"low":2117,"close":2117,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2117},"2025-10-28",0.98500001,-0.0132,-1.36,3606306,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-27",0.97000003,1.01,0.96929997,0.97320002,0.0076,0.79,3410955,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-24",0.98790002,0.99000001,0.94410002,0.96560001,-0.0072,-0.74,2788221,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":157,"volume":2154,"transactions":9,"vwap":2152},"2025-10-23",0.9648,0.98699999,0.94120002,0.97280002,0.0065,2753458,{"date":2156,"open":576,"high":60,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-22",0.95310003,0.96630001,-0.0637,-6.18,7983475,{"date":2163,"open":2132,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":690,"volume":2168,"transactions":9,"vwap":2166},"2025-10-21",1.065,0.99519998,1.03,0.01,7040763,{"date":2170,"open":2166,"high":668,"low":2171,"close":576,"change":2172,"percent_change":2172,"volume":2173,"transactions":9,"vwap":576},"2025-10-20",0.98000002,0,6405299,{"date":2175,"open":2141,"high":668,"low":2117,"close":576,"change":2176,"percent_change":1955,"volume":2177,"transactions":9,"vwap":576},"2025-10-17",0.02,6396147,{"date":2179,"open":2180,"high":2181,"low":2180,"close":174,"change":1002,"percent_change":2182,"volume":2183,"transactions":9,"vwap":174},"2025-10-16",0.995,1.1,-1.96,9344274,{"date":2185,"open":668,"high":2186,"low":174,"close":576,"change":1002,"percent_change":2187,"volume":2188,"transactions":9,"vwap":576},"2025-10-15",1.08,-1.92,5496346,{"date":2190,"open":2191,"high":2192,"low":2193,"close":668,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":668},"2025-10-14",0.92435002,1.06,0.89999998,0.0742,7.68,8286686,{"date":2198,"open":2164,"high":2186,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-13",0.94999999,0.96579999,-0.0942,-8.89,9581435,{"date":2205,"open":2206,"high":1534,"low":2132,"close":2192,"change":2207,"percent_change":1526,"volume":2208,"transactions":9,"vwap":2192},"2025-10-10",1.07,0.107,21621368,{"date":2210,"open":2141,"high":576,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-09",0.92659998,0.95300001,-0.047,-4.7,10278798,{"date":2217,"open":2218,"high":174,"low":2219,"close":174,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":174},"2025-10-08",0.83670002,0.81010002,0.1637,19.57,11937731,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-07",0.81999999,0.84689999,0.79949999,0.83630002,0.0117,1.42,5655881,{"date":2233,"open":1778,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-06",0.86000001,0.79009998,0.82459998,0.0494,6.37,10686853,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-03",0.708,0.7899,0.77520001,0.0653,9.2,10694119,{"date":2249,"open":2250,"high":2251,"low":1044,"close":1670,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1670},"2025-10-02",0.69669998,0.7288,0.0195,2.82,10576465,{"date":2256,"open":1737,"high":1736,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-01",0.68159997,0.6904,-0.031,-4.3,13556816,{"date":2263,"open":2264,"high":2265,"low":1703,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-30",0.8247,0.833,0.72140002,-0.0738,-9.28,23582076,{"date":2271,"open":2272,"high":2273,"low":1943,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-29",0.82139999,0.8373,0.79519999,-0.0453,-5.39,13788690,{"date":2279,"open":2280,"high":2193,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-26",0.87220001,0.80199999,0.8405,-0.0528,-5.91,16689673,{"date":2287,"open":2288,"high":2117,"low":46,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-25",0.93400002,0.8933,-0.0577,-6.07,14146251,{"date":2294,"open":2295,"high":2180,"low":2296,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-24",0.98869997,0.95099998,-0.0391,-3.95,12251525,{"date":2301,"open":668,"high":60,"low":2171,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-23",0.99010003,-0.0599,-5.7,9457165,{"date":2307,"open":2117,"high":60,"low":2308,"close":60,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":60},"2025-09-22",0.9594,0.0579,5.84,21352836,{"date":2313,"open":668,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-19",1.0696,0.94499999,0.9921,-0.0579,-5.51,26938964,{"date":2321,"open":576,"high":2186,"low":174,"close":60,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":60},"2025-09-18",0.025,2.44,15912253,{"date":2326,"open":2206,"high":2186,"low":2133,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-17",1.025,-0.055,-5.09,32060344,{"date":2332,"open":2186,"high":2333,"low":2192,"close":2186,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2186},"2025-09-16",1.2,0.065,6.4,46375568,{"date":2338,"open":2339,"high":73,"low":174,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-15",1.26,1.015,-5.015,-83.17,155055024,{"date":2345,"open":2346,"high":2347,"low":1675,"close":2348,"change":1334,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-12",5.27,6.5,6.03,14.64,16838142,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2176,"percent_change":1284,"volume":2357,"transactions":9,"vwap":2356},"2025-09-11",5.2,5.585,5.185,5.26,4768423,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1266,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-10",5.315,5.435,5.08,5.24,-1.32,4079422,{"date":2367,"open":379,"high":2368,"low":2369,"close":2370,"change":739,"percent_change":1120,"volume":2371,"transactions":9,"vwap":2370},"2025-09-09",5.6,5.17,5.31,4935858,{"date":2373,"open":2368,"high":2374,"low":2375,"close":2376,"change":739,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-08",5.77,5.32,5.46,-2.67,4301566,{"date":2380,"open":2381,"high":2382,"low":2346,"close":2383,"change":565,"percent_change":482,"volume":2384,"transactions":9,"vwap":2383},"2025-09-05",5.54,5.63,5.61,3973749,{"date":2386,"open":2382,"high":2387,"low":2388,"close":2389,"change":88,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-04",5.82,5.2303,5.47,-4.2,4952254,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2192,"volume":2399,"transactions":9,"vwap":2397},"2025-09-03",5.64,5.9,5.42,5.71,0.06,4979065,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":1326,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-02",5.44,6.08,5.65,5.02,8165175,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":811,"percent_change":101,"volume":2413,"transactions":9,"vwap":2412},"2025-08-29",5.48,5.72,5.165,5.38,4681039,{"date":2415,"open":1675,"high":2416,"low":2417,"close":2418,"change":53,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-28",5.3999,5.175,5.35,3.48,2800668,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2369,"change":811,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2369},"2025-08-27",5.15,5.3516,5.12,0.58,2462131,{"date":2429,"open":2425,"high":2430,"low":2431,"close":410,"change":1002,"percent_change":221,"volume":2432,"transactions":9,"vwap":410},"2025-08-26",5.195,5.03,2111512,{"date":2434,"open":2435,"high":2436,"low":2437,"close":857,"change":1563,"percent_change":2438,"volume":2439,"transactions":9,"vwap":857},"2025-08-25",5.375,5.52,5.07,-3.55,4090606,{"date":2441,"open":1789,"high":2442,"low":2443,"close":2418,"change":722,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2418},"2025-08-22",5.455,5.05,8.08,6046975,{"date":2447,"open":2448,"high":2449,"low":625,"close":80,"change":811,"percent_change":1447,"volume":2450,"transactions":9,"vwap":80},"2025-08-21",4.9,4.99,2610721,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2026,"volume":2458,"transactions":9,"vwap":2456},"2025-08-20",4.64,4.97,4.58,4.92,0.26,3395744,{"date":2460,"open":2461,"high":2449,"low":2453,"close":2462,"change":1203,"percent_change":2329,"volume":2463,"transactions":9,"vwap":2462},"2025-08-19",4.85,4.66,4744853,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2167,"percent_change":167,"volume":2470,"transactions":9,"vwap":2469},"2025-08-18",4.925,5.027,4.81,4.91,4010408,{"date":2472,"open":80,"high":2454,"low":2473,"close":2448,"change":796,"percent_change":1624,"volume":2474,"transactions":9,"vwap":2448},"2025-08-15",4.71,4270691,{"date":2476,"open":2477,"high":410,"low":2478,"close":2449,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2449},"2025-08-14",5.09,4.84,-0.16,-3.11,3787470,{"date":2483,"open":2353,"high":2484,"low":2485,"close":2423,"change":2486,"percent_change":1204,"volume":2487,"transactions":9,"vwap":2423},"2025-08-13",5.33,5.0401,-0.08,3267670,{"date":2489,"open":2490,"high":2491,"low":410,"close":2492,"change":989,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-12",5.625,5.69,5.23,-6.77,5080026,{"date":2496,"open":2435,"high":2497,"low":2370,"close":2383,"change":2498,"percent_change":1360,"volume":2499,"transactions":9,"vwap":2383},"2025-08-11",5.745,0.31,4693259,{"date":2501,"open":2363,"high":2502,"low":2353,"close":691,"change":2398,"percent_change":534,"volume":2503,"transactions":9,"vwap":691},"2025-08-08",5.395,3251452,{"date":2505,"open":2506,"high":1226,"low":2369,"close":2363,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2363},"2025-08-07",5.43,-0.1,-1.87,4011163,{"date":2511,"open":2369,"high":2512,"low":2362,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-06",5.385,5.34,0.12,2.3,3530002,{"date":2518,"open":2519,"high":2356,"low":2520,"close":1675,"change":167,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1675},"2025-08-05",4.995,4.955,3.98,3350661,{"date":2524,"open":625,"high":2525,"low":2526,"close":2405,"change":1251,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2405},"2025-08-04",5.095,4.7535,6.81,4145466,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1002,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-01",4.51,4.755,4.465,4.7,-0.42,4265192,{"date":2538,"open":2448,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-31",4.98,4.6499,4.72,-0.22,-4.45,5082675,{"date":2546,"open":1184,"high":2547,"low":2461,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-30",5.2701,4.94,-0.305,-5.82,6797599,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-29",6.205,6.21,5.18,5.245,-0.915,-14.85,12839883,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":450,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-28",6.04,7.2904,6,6.16,5.66,12302962,{"date":2570,"open":389,"high":2395,"low":2571,"close":2572,"change":2573,"percent_change":80,"volume":2574,"transactions":9,"vwap":2572},"2025-07-25",5.4587,5.83,0.275,3810770,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-24",6.7,6.905,5.55,5.555,-1.055,-15.96,7673981,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":73,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-23",5.93,7.1,5.8,6.61,26.15,19355088,{"date":2593,"open":2567,"high":2567,"low":2423,"close":2363,"change":1914,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2363},"2025-07-22",-8.23,5448731,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2397,"change":210,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2397},"2025-07-21",6.26,5.56,-4.67,4770978,{"date":2603,"open":2604,"high":2605,"low":2310,"close":957,"change":167,"percent_change":1045,"volume":2606,"transactions":9,"vwap":957},"2025-07-18",5.91,6.44,5096460,{"date":2608,"open":2609,"high":2610,"low":2567,"close":2611,"change":907,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-17",5.81,5.92,5.79,-0.86,3553263,{"date":2615,"open":2616,"high":2586,"low":2404,"close":2310,"change":72,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2310},"2025-07-16",5.68,3.73,3729587,{"date":2620,"open":669,"high":2621,"low":2622,"close":2382,"change":1111,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2382},"2025-07-15",5.785,5.49,1.81,3131118,{"date":2626,"open":691,"high":2627,"low":2628,"close":669,"change":825,"percent_change":2629,"volume":2630,"transactions":9,"vwap":669},"2025-07-14",5.57,5.2393,4.34,3685938,{"date":2632,"open":2361,"high":2633,"low":2634,"close":691,"change":1402,"percent_change":2635,"volume":2636,"transactions":9,"vwap":691},"2025-07-11",5.59,5.19,-0.56,2470891,{"date":2638,"open":2579,"high":2579,"low":2639,"close":2484,"change":711,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2484},"2025-07-10",5.2011,-3.62,2502497,{"date":2643,"open":2423,"high":2026,"low":2437,"close":669,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":669},"2025-07-09",0.34,6.55,4364639,{"date":2648,"open":2412,"high":379,"low":2649,"close":2634,"change":1003,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2634},"2025-07-08",5.115,-2.08,3792690,{"date":2653,"open":2634,"high":2396,"low":2362,"close":691,"change":2654,"percent_change":1563,"volume":2655,"transactions":9,"vwap":691},"2025-07-07",-0.01,4479729,{"date":2657,"open":2513,"high":2513,"low":2519,"close":2370,"change":811,"percent_change":1477,"volume":2658,"transactions":9,"vwap":2370},"2025-07-03",2380688,{"date":2660,"open":2661,"high":2389,"low":2520,"close":2662,"change":647,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-02",5.13,5.28,2.92,4545904,{"date":2666,"open":2667,"high":2668,"low":2454,"close":2661,"change":2398,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2661},"2025-07-01",5.06,5.29,1.18,4015943,{"date":2672,"open":2369,"high":2418,"low":2539,"close":2437,"change":1550,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2437},"2025-06-30",0.8,4107865,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2431,"change":210,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2431},"2025-06-27",5.365,5.37,4.78,-5.27,15793103,{"date":2683,"open":1184,"high":2684,"low":2685,"close":2370,"change":167,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2370},"2025-06-26",5.5,5.155,3.91,2884104,{"date":2689,"open":691,"high":2690,"low":80,"close":1789,"change":711,"percent_change":2691,"volume":2692,"transactions":9,"vwap":1789},"2025-06-25",5.3147,-3.77,2575843,{"date":2694,"open":2362,"high":2695,"low":2696,"close":2370,"change":450,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2370},"2025-06-24",5.415,4.96,6.63,3780527,{"date":2700,"open":2423,"high":2701,"low":2702,"close":2539,"change":88,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2539},"2025-06-23",5.21,4.935,-4.6,2949443,{"date":2706,"open":2622,"high":2622,"low":2707,"close":1675,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":1675},"2025-06-20",5.065,0.05,0.97,3331414,{"date":2712,"open":2477,"high":2492,"low":2405,"close":2369,"change":811,"percent_change":2426,"volume":2713,"transactions":9,"vwap":2369},"2025-06-18",1906480,{"date":2715,"open":379,"high":2376,"low":2437,"close":410,"change":141,"percent_change":2716,"volume":2717,"transactions":9,"vwap":410},"2025-06-17",-6.2,2835545,{"date":2719,"open":1184,"high":2720,"low":2721,"close":2409,"change":1371,"percent_change":2412,"volume":2722,"transactions":9,"vwap":2409},"2025-06-16",5.4899,5.1418,2039364,{"date":2724,"open":691,"high":2684,"low":2423,"close":2353,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2353},"2025-06-13",-0.23,-4.24,2114062,{"date":2729,"open":2418,"high":2383,"low":1184,"close":2506,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2506},"2025-06-12",0.035,0.65,1375742,{"date":2734,"open":2579,"high":2735,"low":2484,"close":2502,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2502},"2025-06-11",5.7488,-0.105,-1.91,2086562,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2684,"change":2708,"percent_change":326,"volume":2744,"transactions":9,"vwap":2684},"2025-06-10",5.4,5.98,5.39,2732384,{"date":2746,"open":2684,"high":2747,"low":2423,"close":379,"change":615,"percent_change":2748,"volume":2749,"transactions":9,"vwap":379},"2025-06-09",5.525,1.3,2618247,{"date":2751,"open":2389,"high":2436,"low":2752,"close":2412,"change":811,"percent_change":101,"volume":2753,"transactions":9,"vwap":2412},"2025-06-06",5.337,2595352,{"date":2755,"open":2363,"high":2756,"low":2355,"close":2418,"change":72,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2418},"2025-06-05",5.655,4.09,3039876,{"date":2760,"open":2761,"high":2404,"low":2762,"close":410,"change":1203,"percent_change":1640,"volume":2763,"transactions":9,"vwap":410},"2025-06-04",5.495,5.075,4689428,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2743,"change":493,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2743},"2025-06-03",4.775,5.75,4.6701,13.47,5830638,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1371,"percent_change":2598,"volume":2777,"transactions":9,"vwap":2776},"2025-06-02",4.505,4.83,4.365,4.75,2477873,{"date":2779,"open":2780,"high":2531,"low":2781,"close":2782,"change":2783,"percent_change":2443,"volume":2784,"transactions":9,"vwap":2782},"2025-05-30",4.28,4.16,4.47,0.215,1719984,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":136,"volume":2792,"transactions":9,"vwap":2790},"2025-05-29",4.4,4.48,4.2101,4.255,0.055,1724005,{"date":2794,"open":2686,"high":2795,"low":2617,"close":2796,"change":450,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-28",4.3,4.2,8.53,2364561,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2514,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-27",3.96,4.02,3.78,3.87,3.2,2247346,{"date":2808,"open":2803,"high":2809,"low":2810,"close":2811,"change":907,"percent_change":2364,"volume":2812,"transactions":9,"vwap":2811},"2025-05-23",3.88,3.7,3.75,992000,{"date":2814,"open":2815,"high":2816,"low":2810,"close":2817,"change":2708,"percent_change":1876,"volume":2818,"transactions":9,"vwap":2817},"2025-05-22",3.92,3.94,3.8,1852763,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2811,"change":2457,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2811},"2025-05-21",3.49,3.845,3.4236,7.45,2350173,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2821,"change":2708,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2821},"2025-05-20",3.43,3.53,3.37,1.45,867839,{"date":2834,"open":1601,"high":1505,"low":2835,"close":2836,"change":2837,"percent_change":2353,"volume":2838,"transactions":9,"vwap":2836},"2025-05-19",3.25,3.44,0.17,1224776,{"date":2840,"open":1756,"high":535,"low":2841,"close":2842,"change":1326,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-16",3.05,3.27,9,1524032,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1402,"percent_change":1069,"volume":2851,"transactions":9,"vwap":2850},"2025-05-15",3.04,3.1199,2.98,3,1379430,{"date":2853,"open":2854,"high":2855,"low":2856,"close":1294,"change":210,"percent_change":2857,"volume":2858,"transactions":9,"vwap":1294},"2025-05-14",3.29,3.345,3.0050001,-8.46,2019632,{"date":2860,"open":2861,"high":2862,"low":1756,"close":2863,"change":615,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-13",3.24,3.34,3.31,2.16,1418087,{"date":2867,"open":2862,"high":2868,"low":2869,"close":2861,"change":1318,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2861},"2025-05-12",3.47,3.21,-1.22,1304473,{"date":2873,"open":2874,"high":2875,"low":2805,"close":2876,"change":230,"percent_change":1624,"volume":2877,"transactions":9,"vwap":2876},"2025-05-09",3.35,3.42,3.28,927876,{"date":2879,"open":2880,"high":1045,"low":2880,"close":2862,"change":53,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2862},"2025-05-08",3.11,5.7,1120906,{"date":2884,"open":2885,"high":1601,"low":2011,"close":2886,"change":1266,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-05-07",3.23,3.16,-2.17,1038476,{"date":2890,"open":2829,"high":2891,"low":2892,"close":2885,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2885},"2025-05-06",3.57,3.22,-0.35,-9.78,1174437,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1002,"percent_change":2635,"volume":2902,"transactions":9,"vwap":2901},"2025-05-05",3.64,3.65,3.445,3.58,746126,{"date":2904,"open":1045,"high":2905,"low":2906,"close":347,"change":2457,"percent_change":2907,"volume":2908,"transactions":9,"vwap":347},"2025-05-02",3.67,3.415,7.78,1375208,{"date":2910,"open":2821,"high":2911,"low":2862,"close":2862,"change":965,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2862},"2025-05-01",3.498,-3.75,1043046,{"date":2915,"open":535,"high":2821,"low":2835,"close":2868,"change":131,"percent_change":1472,"volume":2916,"transactions":9,"vwap":2868},"2025-04-30",745682,{"date":2918,"open":1601,"high":2836,"low":2919,"close":535,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":535},"2025-04-29",3.19,0.11,3.36,1038264,{"date":2924,"open":2828,"high":2925,"low":2926,"close":2842,"change":2486,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2842},"2025-04-28",3.54,3.195,-2.39,1566284,{"date":2930,"open":2875,"high":2868,"low":2854,"close":2874,"change":2507,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2874},"2025-04-25",-2.9,633278,{"date":2934,"open":2935,"high":2925,"low":2874,"close":1045,"change":1266,"percent_change":2936,"volume":2937,"transactions":9,"vwap":1045},"2025-04-24",3.51,-1.99,915761,{"date":180,"open":2901,"high":347,"low":1045,"close":2939,"change":230,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},3.52,-1.68,1394904]