[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEGG":3,"homepage-market-summary":30,"stock-historical-SEGG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEGG","2026-10-08",{"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},"Sports Entertainment Gaming Global Corporation Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Sports Entertainment Gaming Global Corp is a world-wide sports, entertainment and gaming company operating at the intersection of digital content, fan engagement and regulated gaming. It is building an integrated ecosystem designed to connect fans to the games, events and experiences it care about in compliant, technology-enabled environments. It is operated as a single-reporting unit focused on its lottery and gaming platform, and its organizational structure, internal reporting systems, and resource allocation processes were aligned accordingly. The company owns and operates three premium domain brands: Sports.com, Concerts.com, and Lottery.com representing the company's three operating focuses: Sports, Entertainment, and Gaming.","12","Ft. Worth, TX",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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.8,2.415,1.75,2.385,-0.585,-24.53,75785.750581,752,2.019,5.12,0.415,3607284.0736220954,29.4,831,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},26.45,2591499,945897152.479146,-79.43,"2025-04-28",[185,186,196,206,216,227,238,247,258,267,278,289,297,308,317,328,338,347,355,366,376,386,396,405,415,424,432,442,451,461,469,477,485,492,500,506,514,523,530,538,546,552,559,567,575,581,590,600,609,620,630,641,652,661,672,683,693,704,715,723,731,740,748,756,763,772,780,788,795,804,812,817,823,832,840,848,854,862,868,874,880,889,895,904,913,919,925,932,938,947,956,959,964,971,976,985,992,999,1004,1009,1016,1023,1030,1036,1043,1048,1052,1057,1062,1068,1072,1076,1080,1085,1091,1099,1107,1113,1120,1127,1134,1142,1151,1160,1168,1176,1182,1191,1195,1203,1210,1218,1223,1231,1238,1245,1252,1257,1264,1269,1272,1277,1284,1290,1293,1297,1301,1306,1311,1316,1323,1329,1332,1337,1342,1348,1352,1357,1360,1364,1369,1374,1379,1386,1390,1395,1399,1404,1409,1413,1418,1423,1427,1434,1441,1449,1454,1458,1464,1469,1475,1480,1486,1492,1498,1505,1514,1522,1529,1534,1540,1546,1551,1557,1563,1568,1573,1578,1586,1590,1597,1601,1608,1615,1620,1625,1631,1636,1640,1645,1649,1655,1660,1665,1669,1673,1677,1683,1687,1692,1698,1703,1707,1712,1717,1723,1728,1733,1736,1741,1746,1751,1755,1761,1766,1772,1780,1788,1795,1802,1809,1816,1823,1829,1837,1843,1851,1857,1863,1871,1879,1885,1889,1893,1900,1908,1914,1920,1926,1932,1939,1943,1948,1955,1963,1971,1977,1982,1990,1998,2005,2014,2021,2027,2034,2042,2049,2057,2065,2072,2077,2083,2089,2096,2102,2111,2118,2125,2133,2139,2147,2154,2162,2168,2175,2182,2187,2194,2201,2208,2215,2221,2228,2233,2240,2247,2254,2259,2267,2273,2277,2281,2286,2291,2296,2302,2307,2314,2322,2328,2331,2335,2339,2343,2348,2352,2355,2360,2365,2370,2375,2379,2385,2389,2395,2400,2407,2412,2417,2424,2429,2435,2442,2448,2457,2465,2470,2477,2483,2492,2501,2505,2509,2513,2519,2523,2528,2532,2535,2540,2545,2551,2556,2559,2565],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",2.435,2.51,2.281,-0.035,-1.45,36975.5218,210,2.3406,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",2.25,2.53,2.42,0.22,10,69461.9236,454,2.4071,{"date":207,"open":74,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",2.33,2.17,2.2,-0.145,-6.18,33919.788312,339,2.243,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",2.395,2.43,2.31,2.345,0.045,1.96,26596.466081,294,2.3509,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",2.32,2.5576,2.18,2.3,-0.02,-0.86,40778.159234,425,2.2992,{"date":239,"open":240,"high":241,"low":229,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",2.48,2.58,-0.13,-5.31,23374.092129,268,2.4206,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",2.47,2.52,2.41,2.45,0.03,1.24,21264.358585,223,2.4338,{"date":259,"open":260,"high":261,"low":251,"close":200,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",2.89,2.94,-0.45,-15.68,63919.451263,566,2.623,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",2.92,3.09,2.8,2.87,-0.01,-0.35,19527.079554,233,2.9229,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",2.85,3.04,2.7101,2.88,0.01,0.35,36239.134243,322,2.8417,{"date":290,"open":291,"high":292,"low":272,"close":272,"change":242,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",3.06,3.1193,-4.33,33153.537157,343,2.9525,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",3.12,3.29,2.99,3,-0.09,-2.91,21516.190786,333,3.1131,{"date":309,"open":310,"high":311,"low":281,"close":270,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",3.21,3.27,-0.1,-3.13,16559.977809,331,3.1588,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",3.31,3.42,3.03,3.19,0.15,4.93,102402.260762,687,3.2113,{"date":329,"open":330,"high":331,"low":332,"close":281,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",3.205,3.28,2.9708,-0.3,-8.98,41051.204308,630,3.1749,{"date":339,"open":340,"high":341,"low":310,"close":342,"change":173,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",3.36,3.43,3.34,-0.89,34198.072871,520,3.3247,{"date":348,"open":349,"high":349,"low":302,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":23,"vwap":354},"2026-09-15",3.45,3.37,-0.11,-3.16,69346.3465,3.2042,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",3.55,3.67,3.41,3.48,-0.08,-2.25,36869.974704,435,3.5087,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",3.08,3.7,3.56,0.52,17.11,119727.944375,1156,3.4514,{"date":377,"open":378,"high":379,"low":380,"close":281,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",2.79,3.088,2.7102,0.26,9.35,68832.340631,650,2.9792,{"date":387,"open":388,"high":299,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",3.02,2.77,2.78,-0.22,-7.33,25774.546173,491,2.921,{"date":397,"open":378,"high":398,"low":399,"close":302,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",3.32,2.68,0.27,9.89,108673.729241,882,2.9944,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",2.63,2.86,2.73,0.11,4.2,16607.6443,340,2.7622,{"date":416,"open":417,"high":399,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",2.46,2.62,0.17,6.94,30722.331861,259,2.6018,{"date":425,"open":426,"high":389,"low":219,"close":252,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",2.75,-0.24,-8.92,23999.021211,814,2.5485,{"date":433,"open":434,"high":378,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",2.699,2.67,2.69,-0.07,-2.54,16917.792156,326,2.7016,{"date":443,"open":408,"high":444,"low":445,"close":446,"change":437,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",2.9299,2.705,2.76,-2.47,38923.193893,517,2.8211,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":52,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",2.72,2.93,2.5501,2.83,3.66,47987.161181,636,2.8275,{"date":462,"open":453,"high":463,"low":464,"close":409,"change":233,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",2.8699,2.4601,-0.73,31911.984015,479,2.7005,{"date":470,"open":390,"high":471,"low":472,"close":426,"change":361,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",2.8399,2.6,-2.83,35725.196943,317,2.7383,{"date":478,"open":479,"high":302,"low":189,"close":456,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",2.56,0.3,11.86,115652.211471,996,2.7685,{"date":486,"open":249,"high":487,"low":417,"close":199,"change":253,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",2.65,1.2,41326.11821,754,2.5421,{"date":493,"open":494,"high":407,"low":494,"close":495,"change":361,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",2.39,2.5,-3.1,54209.126614,701,2.5102,{"date":501,"open":199,"high":435,"low":189,"close":241,"change":284,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",0.39,44672.251579,490,2.5513,{"date":507,"open":508,"high":399,"low":508,"close":509,"change":419,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",2.37,2.57,7.08,76100.235862,848,2.5737,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":437,"percent_change":473,"volume":520,"transactions":521,"vwap":522},"2026-08-18",2.49,2.55,2.305,2.4,46135.715674,596,2.4482,{"date":524,"open":517,"high":517,"low":525,"close":249,"change":67,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",2.2501,-1.98,43766.268528,776,2.388,{"date":531,"open":252,"high":199,"low":532,"close":250,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",2.36,0.095,3.92,47688.368715,709,2.4469,{"date":539,"open":240,"high":516,"low":208,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",2.425,-0.005,-0.21,41842.622923,496,2.4151,{"date":547,"open":516,"high":516,"low":220,"close":219,"change":173,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",-1.22,65127.315965,666,2.397,{"date":553,"open":495,"high":479,"low":532,"close":417,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",-0.04,-1.6,114666.539759,825,2.4572,{"date":560,"open":495,"high":561,"low":562,"close":495,"change":173,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",2.81,2.2801,-1.19,648081.670682,5884,2.6094,{"date":568,"open":569,"high":569,"low":519,"close":199,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",2.59,-0.06,-2.32,56584.085406,789,2.4927,{"date":576,"open":569,"high":436,"low":517,"close":569,"change":570,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",-2.26,49963.239752,707,2.6124,{"date":582,"open":583,"high":583,"low":584,"close":487,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",3.01,2.5307,-0.37,-12.25,103915.996891,1185,2.7176,{"date":591,"open":592,"high":593,"low":594,"close":388,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",2.84,3.05,2.595,0.09,3.07,151427.754184,1809,2.8306,{"date":601,"open":602,"high":603,"low":409,"close":454,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",3.15,3.24,2.4405,498.57,197493.368395,3536,2.9769,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",0.4699,0.4999,0.44,0.4895,0.0559,12.89,949967.215233,3257,0.4611,{"date":621,"open":622,"high":623,"low":26,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",0.5603,0.685,0.4336,-0.1263,-22.56,2685585.418719,7156,0.5278,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",0.5833,0.6078,0.55,0.5599,-0.0221,-3.8,589996.849895,1815,0.5705,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",0.601,0.64,0.572,0.582,-0.0471,-7.49,619387.195137,1313,0.6018,{"date":653,"open":654,"high":644,"low":655,"close":656,"change":657,"percent_change":570,"volume":658,"transactions":659,"vwap":660},"2026-07-27",0.6242,0.592,0.6291,-0.0004,438358.784466,1477,0.6186,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",0.62,0.675,0.6,0.6295,0.0203,3.33,555362.328928,2468,0.6305,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",0.65,0.66,0.58005,0.6092,-0.0529,-7.99,527579.5103,2167,0.6124,{"date":684,"open":685,"high":686,"low":674,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",0.729,0.7399,0.6621,-0.0768,-10.39,1142213.669733,2058,0.6879,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",0.7571,0.82,0.7255,0.7389,-0.0416,-5.33,367059.5264,1578,0.772,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",0.838,0.85,0.77,0.7805,-0.0585,-6.97,132396.913466,1173,0.8016,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":718},"2026-07-17",0.77100003,0.83899999,0.73199999,0.072,9.39,300200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":304,"volume":730,"transactions":9,"vwap":728},"2026-07-16",0.77499998,0.83999997,0.74000001,0.76700002,-0.023,883100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-15",0.77700001,0.80000001,0.74599999,0.79000002,-0.004,-0.5,139900,{"date":741,"open":742,"high":726,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",0.77899998,0.72000003,0.79400003,-0.027,-3.29,391200,{"date":749,"open":750,"high":751,"low":727,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",0.76300001,0.84500003,0.82099998,0.035,4.45,4608200,{"date":757,"open":734,"high":752,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",0.75999999,0.78600001,-0.039,-4.73,199300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",0.80699998,0.83700001,0.75,0.82499999,0.026,3.25,137300,{"date":773,"open":774,"high":734,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",0.76599997,0.72500002,0.79900002,0.046,6.11,162900,{"date":781,"open":736,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",0.81999999,0.64499998,0.75300002,-0.047,-5.87,1325900,{"date":789,"open":790,"high":791,"low":792,"close":734,"change":361,"percent_change":793,"volume":794,"transactions":9,"vwap":734},"2026-07-06",0.87,0.89999998,0.77999997,-9.09,265100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",0.912,0.98000002,0.85500002,0.88,-0.049,-5.27,165700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":351,"volume":811,"transactions":9,"vwap":809},"2026-07-01",0.884,0.95999998,0.801,0.92900002,-0.001,352800,{"date":813,"open":800,"high":814,"low":815,"close":814,"change":253,"percent_change":668,"volume":816,"transactions":9,"vwap":814},"2026-06-30",0.93000001,0.86000001,152800,{"date":818,"open":819,"high":176,"low":799,"close":791,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":791},"2026-06-29",0.91000003,-0.011,-1.21,302400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",0.85799998,0.94700003,0.85000002,0.91100001,0.048,5.56,661700,{"date":833,"open":791,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",0.94499999,0.85399997,0.86299998,-0.052,-5.68,338900,{"date":841,"open":842,"high":843,"low":768,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",0.84100002,1.09,0.91500002,0.092,11.18,1415400,{"date":849,"open":800,"high":798,"low":792,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",0.82300001,-0.084,-9.26,596100,{"date":855,"open":856,"high":857,"low":791,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",1.03,1.05,0.90700001,-0.133,-12.79,1112000,{"date":863,"open":176,"high":864,"low":176,"close":865,"change":273,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-18",1.19,1.04,-0.95,1698400,{"date":869,"open":870,"high":871,"low":856,"close":857,"change":312,"percent_change":872,"volume":873,"transactions":9,"vwap":857},"2026-06-17",1.15,1.21,-8.7,1235900,{"date":875,"open":876,"high":877,"low":870,"close":870,"change":361,"percent_change":878,"volume":879,"transactions":9,"vwap":870},"2026-06-16",1.17,1.26,-6.5,656500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",1.18,1.27,1.08,1.23,0.02,1.65,1063200,{"date":890,"open":891,"high":891,"low":843,"close":871,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":871},"2026-06-12",1.52,-0.32,-20.92,1711900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",1.46,1.585,1.33,1.53,0.14,10.07,1967400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",1.56,1.63,1.31,1.39,-0.36,-20.57,2482000,{"date":914,"open":915,"high":16,"low":909,"close":18,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":18},"2026-06-09",1.66,0.08,4.79,2290600,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":886,"percent_change":871,"volume":924,"transactions":9,"vwap":923},"2026-06-08",1.7,1.47,1.67,1194100,{"date":926,"open":927,"high":928,"low":929,"close":887,"change":351,"percent_change":930,"volume":931,"transactions":9,"vwap":887},"2026-06-05",1.76,1.84,1.51,-6.25,2042100,{"date":933,"open":934,"high":935,"low":927,"close":927,"change":67,"percent_change":936,"volume":937,"transactions":9,"vwap":927},"2026-06-04",1.83,2.05,-2.76,1429600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",1.79,1.921,1.6,1.81,0.07,4.02,2028900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",1.71,1.78,1.62,1.74,0.04,2.35,553100,{"date":957,"open":943,"high":223,"low":951,"close":921,"change":284,"percent_change":136,"volume":958,"transactions":9,"vwap":921},"2026-06-01",1847100,{"date":960,"open":915,"high":950,"low":922,"close":961,"change":962,"percent_change":593,"volume":963,"transactions":9,"vwap":961},"2026-05-29",1.69,0.05,945100,{"date":965,"open":966,"high":923,"low":967,"close":968,"change":944,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-28",1.5,1.49,1.64,4.46,922500,{"date":972,"open":923,"high":961,"low":897,"close":973,"change":419,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-27",1.57,12.14,1338700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",1.85,1.87,1.35,1.4,-0.51,-26.7,2618300,{"date":986,"open":987,"high":988,"low":934,"close":989,"change":351,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-22",2,2.08,1.91,-5.45,1288500,{"date":993,"open":988,"high":994,"low":995,"close":996,"change":570,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-21",2.24,1.94,2.02,-2.88,1129200,{"date":1000,"open":987,"high":1001,"low":927,"close":988,"change":361,"percent_change":1002,"volume":1003,"transactions":9,"vwap":988},"2026-05-20",2.185,-3.7,2014100,{"date":1005,"open":519,"high":509,"low":122,"close":1006,"change":427,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",2.16,-10,3185500,{"date":1010,"open":1011,"high":241,"low":1012,"close":519,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":519},"2026-05-18",1.89,1.88,0.53,28.34,6477400,{"date":1017,"open":1018,"high":988,"low":1019,"close":979,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":979},"2026-05-15",1.42,1.38,0.36,23.84,5188700,{"date":1024,"open":1025,"high":1026,"low":885,"close":929,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":929},"2026-05-14",1.32,1.54,0.19,14.39,2025100,{"date":1031,"open":1032,"high":980,"low":1033,"close":1025,"change":67,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1025},"2026-05-13",1.34,1.22,-3.65,1067100,{"date":1037,"open":1019,"high":1038,"low":1039,"close":1040,"change":570,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",1.43,1.3,1.37,-4.2,1315300,{"date":1044,"open":1038,"high":942,"low":1045,"close":1038,"change":1046,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1038},"2026-05-11",1.285,0,2533500,{"date":1049,"open":1040,"high":897,"low":1050,"close":1038,"change":953,"percent_change":283,"volume":1051,"transactions":9,"vwap":1038},"2026-05-08",1.29,1715400,{"date":1053,"open":1018,"high":1054,"low":1055,"close":909,"change":886,"percent_change":897,"volume":1056,"transactions":9,"vwap":909},"2026-05-07",1.59,1.335,4417000,{"date":1058,"open":1059,"high":1018,"low":807,"close":1040,"change":1020,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1040},"2026-05-06",0.99000001,35.64,7459800,{"date":1063,"open":885,"high":877,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",1.01,-0.25,-19.84,2868800,{"date":1069,"open":488,"high":1070,"low":870,"close":877,"change":953,"percent_change":331,"volume":1071,"transactions":9,"vwap":877},"2026-05-04",1.28,2071000,{"date":1073,"open":883,"high":909,"low":864,"close":1033,"change":67,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1033},"2026-05-01",-3.94,3670200,{"date":1077,"open":871,"high":1050,"low":857,"close":883,"change":595,"percent_change":1078,"volume":1079,"transactions":9,"vwap":883},"2026-04-30",7.63,4348200,{"date":1081,"open":980,"high":907,"low":89,"close":882,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":882},"2026-04-29",-0.28,-19.18,9723700,{"date":1086,"open":1087,"high":906,"low":807,"close":897,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":897},"2026-04-28",1.06,0.526,56.32,50541400,{"date":1092,"open":1093,"high":865,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",0.65799999,0.63300002,0.93400002,0.279,42.6,14045700,{"date":1100,"open":1101,"high":141,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-24",0.67199999,0.55000001,0.65499997,-0.017,-2.53,3973600,{"date":1108,"open":141,"high":1109,"low":663,"close":1101,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1101},"2026-04-23",0.69099998,-0.018,-2.61,406100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":141,"change":253,"percent_change":1118,"volume":1119,"transactions":9,"vwap":141},"2026-04-22",0.69499999,0.708,0.64999998,4.55,501400,{"date":1121,"open":1122,"high":743,"low":1123,"close":1124,"change":1125,"percent_change":102,"volume":1126,"transactions":9,"vwap":1124},"2026-04-21",0.68900001,0.64099997,0.66000003,-0.012,731100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1101,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1101},"2026-04-20",0.60000002,0.68000001,0.044,7.01,814100,{"date":1135,"open":1129,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",0.62900001,0.57499999,0.62800002,0.049,8.46,1066100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-16",0.53899997,0.58600003,0.537,0.579,0.038,7.02,874000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-15",0.56699997,0.57999998,0.53100002,0.54100001,-0.025,-4.42,1455100,{"date":1161,"open":1117,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-14",0.80500001,0.5,0.56599998,0.016,2.91,17441000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1102,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1102},"2026-04-13",0.55599999,0.583,0.52899998,0.031,5.97,545600,{"date":1177,"open":1178,"high":1179,"low":1163,"close":1179,"change":1180,"percent_change":508,"volume":1181,"transactions":9,"vwap":1179},"2026-04-10",0.50999999,0.51899999,0.012,436600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-09",0.55900002,0.56900001,0.50099999,0.50700003,-0.051,-9.14,350200,{"date":1192,"open":1129,"high":1129,"low":1102,"close":1193,"change":1046,"percent_change":1046,"volume":1194,"transactions":9,"vwap":1193},"2026-04-08",0.55800003,288700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1193,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1193},"2026-04-07",0.60299999,0.61299998,0.53799999,-0.034,-5.74,490600,{"date":1204,"open":1205,"high":1124,"low":1206,"close":1207,"change":1173,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-06",0.56800002,0.56,0.59200001,5.53,686700,{"date":1211,"open":1129,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-02",0.61699998,0.551,0.56099999,-0.064,-10.24,746800,{"date":1219,"open":1117,"high":1115,"low":1129,"close":1220,"change":541,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-01",0.625,-0.79,594600,{"date":1224,"open":663,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-31",0.63999999,0.58700001,0.63,0.015,2.44,400100,{"date":1232,"open":1117,"high":1233,"low":1129,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-30",0.65600002,0.61500001,-0.015,-2.38,299200,{"date":1239,"open":1240,"high":1093,"low":1241,"close":1227,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1227},"2026-03-27",0.59399998,0.574,0.036,6.06,459100,{"date":1246,"open":1225,"high":1247,"low":1248,"close":1240,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1240},"2026-03-26",0.76499999,0.59299999,-0.055,-8.47,414400,{"date":1253,"open":1254,"high":767,"low":1123,"close":1255,"change":820,"percent_change":1256,"volume":955,"transactions":9,"vwap":1255},"2026-03-25",0.67799997,0.64899999,-1.67,{"date":1258,"open":1259,"high":734,"low":1260,"close":1124,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1124},"2026-03-24",0.78500003,0.62699997,-0.152,-18.72,675900,{"date":1265,"open":734,"high":1266,"low":792,"close":1267,"change":1180,"percent_change":966,"volume":1268,"transactions":9,"vwap":1267},"2026-03-23",0.82200003,0.81199998,297400,{"date":1270,"open":827,"high":790,"low":792,"close":734,"change":361,"percent_change":793,"volume":1271,"transactions":9,"vwap":734},"2026-03-20",497700,{"date":1273,"open":814,"high":814,"low":800,"close":800,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":800},"2026-03-19",-0.079,-8.24,654500,{"date":1278,"open":1279,"high":1279,"low":828,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",0.98900002,0.95899999,-0.061,-5.98,283200,{"date":1285,"open":1087,"high":1286,"low":1064,"close":1287,"change":554,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-17",1.1,1.02,-3.77,290900,{"date":1291,"open":1064,"high":89,"low":1064,"close":1087,"change":953,"percent_change":534,"volume":1292,"transactions":9,"vwap":1087},"2026-03-16",404300,{"date":1294,"open":856,"high":865,"low":1295,"close":1287,"change":1046,"percent_change":1046,"volume":1296,"transactions":9,"vwap":1287},"2026-03-13",0.96399999,255300,{"date":1298,"open":865,"high":843,"low":176,"close":1287,"change":437,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1287},"2026-03-12",-6.42,496900,{"date":1302,"open":1064,"high":89,"low":1064,"close":843,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":843},"2026-03-11",0.06,5.83,539000,{"date":1307,"open":176,"high":856,"low":807,"close":856,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":856},"2026-03-10",0.037,3.73,189500,{"date":1312,"open":815,"high":865,"low":815,"close":1313,"change":845,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-09",0.99299997,10.21,756200,{"date":1317,"open":819,"high":1318,"low":1319,"close":1320,"change":1110,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-06",0.95200002,0.87199998,0.90100002,-1.96,333600,{"date":1324,"open":809,"high":1325,"low":836,"close":1326,"change":820,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-05",0.94,0.91900003,-1.18,277700,{"date":1330,"open":814,"high":865,"low":835,"close":814,"change":1228,"percent_change":968,"volume":1331,"transactions":9,"vwap":814},"2026-03-04",639700,{"date":1333,"open":807,"high":176,"low":819,"close":844,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":844},"2026-03-03",-0.095,-9.41,378200,{"date":1338,"open":176,"high":1287,"low":1339,"close":1064,"change":541,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1064},"2026-03-02",0.90499997,-0.49,520000,{"date":1343,"open":1287,"high":857,"low":1344,"close":1345,"change":1235,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-27",0.97600001,1.015,-1.46,1066700,{"date":1349,"open":1286,"high":1286,"low":1059,"close":856,"change":361,"percent_change":1350,"volume":1351,"transactions":9,"vwap":856},"2026-02-26",-7.21,967000,{"date":1353,"open":488,"high":488,"low":1286,"close":1354,"change":570,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-25",1.11,-5.13,671300,{"date":1358,"open":1354,"high":883,"low":1354,"close":876,"change":962,"percent_change":969,"volume":1359,"transactions":9,"vwap":876},"2026-02-24",1164000,{"date":1361,"open":882,"high":882,"low":1286,"close":89,"change":437,"percent_change":1362,"volume":1363,"transactions":9,"vwap":89},"2026-02-23",-5.88,666000,{"date":1365,"open":1366,"high":1033,"low":1367,"close":864,"change":284,"percent_change":707,"volume":1368,"transactions":9,"vwap":864},"2026-02-20",1.16,1.13,841000,{"date":1370,"open":1371,"high":488,"low":89,"close":882,"change":67,"percent_change":1372,"volume":1373,"transactions":9,"vwap":882},"2026-02-19",1.185,-4.07,773700,{"date":1375,"open":981,"high":1376,"low":1033,"close":885,"change":1065,"percent_change":1377,"volume":1378,"transactions":9,"vwap":885},"2026-02-18",1.41,-16.89,1179200,{"date":1380,"open":1381,"high":906,"low":876,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-17",1.25,1.48,0.28,23.33,4386300,{"date":1387,"open":1286,"high":1032,"low":1286,"close":488,"change":52,"percent_change":1388,"volume":1389,"transactions":9,"vwap":488},"2026-02-13",9.09,3253900,{"date":1391,"open":876,"high":1392,"low":1087,"close":1286,"change":312,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1286},"2026-02-12",1.217,-8.33,699600,{"date":1396,"open":254,"high":254,"low":1286,"close":488,"change":312,"percent_change":1397,"volume":1398,"transactions":9,"vwap":488},"2026-02-11",-7.69,1146000,{"date":1400,"open":884,"high":1401,"low":176,"close":1039,"change":1027,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1039},"2026-02-10",1.419,17.12,6341700,{"date":1405,"open":885,"high":1406,"low":884,"close":1354,"change":312,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1354},"2026-02-09",1.235,-8.26,1103900,{"date":1410,"open":899,"high":899,"low":870,"close":871,"change":962,"percent_change":1411,"volume":1412,"transactions":9,"vwap":871},"2026-02-06",4.31,638800,{"date":1414,"open":877,"high":1040,"low":1367,"close":1366,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1366},"2026-02-05",-0.16,-12.12,1059800,{"date":1419,"open":1376,"high":1420,"low":908,"close":1025,"change":437,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1025},"2026-02-04",1.749,-5.04,1897100,{"date":1424,"open":973,"high":942,"low":1019,"close":909,"change":242,"percent_change":1425,"volume":1426,"transactions":9,"vwap":909},"2026-02-03",-8.55,790900,{"date":1428,"open":1429,"high":1430,"low":1376,"close":891,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":891},"2026-02-02",1.93,2.014,-0.44,-22.45,2130900,{"date":1435,"open":1436,"high":1437,"low":943,"close":223,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":223},"2026-01-30",1.92,2.046,-0.18,-8.41,2276700,{"date":1442,"open":1443,"high":232,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-29",1.82,1.804,2.14,0.23,12.04,5962300,{"date":1450,"open":1451,"high":1445,"low":1038,"close":989,"change":1206,"percent_change":1452,"volume":1453,"transactions":9,"vwap":989},"2026-01-28",1.44,41.48,18752100,{"date":1455,"open":922,"high":966,"low":1045,"close":980,"change":146,"percent_change":1456,"volume":1457,"transactions":9,"vwap":980},"2026-01-27",-12.34,1305900,{"date":1459,"open":952,"high":940,"low":1460,"close":1026,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1026},"2026-01-26",1.45,-0.31,-16.76,3101700,{"date":1465,"open":995,"high":988,"low":961,"close":978,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":978},"2026-01-23",-0.12,-6.09,4677300,{"date":1470,"open":1471,"high":417,"low":943,"close":1472,"change":427,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-22",2.21,1.97,-10.86,10138100,{"date":1476,"open":74,"high":1477,"low":1436,"close":1471,"change":502,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1471},"2026-01-21",2.74,21.43,41908600,{"date":1481,"open":254,"high":1482,"low":89,"close":1443,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1443},"2026-01-20",4.65,0.54,42.19,165192600,{"date":1487,"open":89,"high":1488,"low":1354,"close":1070,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1070},"2026-01-16",1.495,0.281,28.13,24564800,{"date":1493,"open":819,"high":883,"low":1494,"close":1495,"change":720,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-15",0.85299999,0.99900001,7.77,33591400,{"date":1499,"open":1500,"high":1451,"low":736,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-14",0.87699997,0.92699999,0.412,80,331057800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-13",0.50300002,0.52999997,0.49000001,0.51499999,-0.003,-0.58,125200,{"date":1515,"open":1178,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-12",0.51999998,0.46200001,0.51800001,-0.002,-0.38,324900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1516,"change":1527,"percent_change":1335,"volume":1528,"transactions":9,"vwap":1516},"2026-01-09",0.565,0.59799999,0.46000001,-0.054,295600,{"date":1530,"open":1531,"high":1124,"low":1508,"close":1241,"change":760,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1241},"2026-01-08",0.639,-6.36,330400,{"date":1535,"open":1536,"high":141,"low":1537,"close":1198,"change":191,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1198},"2026-01-07",0.66500002,0.61000001,-5.4,118100,{"date":1541,"open":1542,"high":1542,"low":1129,"close":1543,"change":1544,"percent_change":548,"volume":1545,"transactions":9,"vwap":1543},"2026-01-06",0.68599999,0.648,-0.008,206800,{"date":1547,"open":1548,"high":1548,"low":1117,"close":1233,"change":191,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1233},"2026-01-05",0.71899998,-5.07,125800,{"date":1552,"open":1553,"high":736,"low":1554,"close":1109,"change":760,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1109},"2026-01-02",0.745,0.68800002,-5.34,122200,{"date":1558,"open":827,"high":1559,"low":743,"close":1560,"change":570,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-31",0.86799997,0.73000002,-7.59,179700,{"date":1564,"open":1565,"high":1565,"low":792,"close":736,"change":437,"percent_change":1566,"volume":1567,"transactions":9,"vwap":736},"2025-12-30",0.83099997,-8.14,132300,{"date":1569,"open":1287,"high":1287,"low":827,"close":815,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":815},"2025-12-29",-0.14,-14,149800,{"date":1574,"open":1325,"high":870,"low":815,"close":176,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":176},"2025-12-26",0.057,6.04,351900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1581},"2025-12-24",0.86699998,0.94300002,0.84200001,0.106,12.66,102000,{"date":1587,"open":807,"high":807,"low":766,"close":766,"change":1281,"percent_change":1588,"volume":1589,"transactions":9,"vwap":766},"2025-12-23",-6.79,84100,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":953,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-22",0.87599999,0.98500001,0.898,4.66,100100,{"date":1598,"open":791,"high":1599,"low":825,"close":825,"change":801,"percent_change":1538,"volume":1600,"transactions":9,"vwap":825},"2025-12-19",0.92799997,65600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":858,"change":1575,"percent_change":1606,"volume":1607,"transactions":9,"vwap":858},"2025-12-18",0.89700001,0.93199998,0.86500001,6.71,42500,{"date":1609,"open":1610,"high":176,"low":1611,"close":827,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":827},"2025-12-17",0.97000003,0.83499998,-0.106,-11.09,137800,{"date":1616,"open":819,"high":865,"low":819,"close":1617,"change":777,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-16",0.95599997,5.05,96200,{"date":1621,"open":1367,"high":870,"low":1320,"close":819,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":819},"2025-12-15",-0.23,-20.18,302700,{"date":1626,"open":1039,"high":980,"low":1367,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-12",1.14,-0.15,-11.63,126700,{"date":1632,"open":1633,"high":897,"low":1381,"close":1050,"change":437,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1050},"2025-12-11",1.36,-5.15,173000,{"date":1637,"open":980,"high":1638,"low":1381,"close":1633,"change":1046,"percent_change":1046,"volume":1639,"transactions":9,"vwap":1633},"2025-12-10",1.418,88500,{"date":1641,"open":1633,"high":1018,"low":1642,"close":1633,"change":253,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1633},"2025-12-09",1.248,2.26,67900,{"date":1646,"open":897,"high":897,"low":1647,"close":899,"change":312,"percent_change":81,"volume":1648,"transactions":9,"vwap":899},"2025-12-08",1.225,149200,{"date":1650,"open":1651,"high":1652,"low":981,"close":1038,"change":1628,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1038},"2025-12-05",1.55,1.795,-9.49,184900,{"date":1656,"open":909,"high":951,"low":1039,"close":1657,"change":1027,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-04",1.58,13.67,142000,{"date":1661,"open":871,"high":1038,"low":488,"close":909,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":909},"2025-12-03",0.2,16.81,95800,{"date":1666,"open":1633,"high":1633,"low":1354,"close":864,"change":146,"percent_change":1667,"volume":1668,"transactions":9,"vwap":864},"2025-12-02",-13.77,196400,{"date":1670,"open":897,"high":1651,"low":1671,"close":1019,"change":303,"percent_change":1672,"volume":1589,"transactions":9,"vwap":1019},"2025-12-01",1.362,-6.12,{"date":1674,"open":891,"high":906,"low":1018,"close":922,"change":273,"percent_change":1675,"volume":1676,"transactions":9,"vwap":922},"2025-11-28",-0.68,50100,{"date":1678,"open":1018,"high":1679,"low":1040,"close":1382,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1382},"2025-11-26",1.521,0.13,9.63,100800,{"date":1684,"open":1018,"high":1382,"low":1025,"close":980,"change":437,"percent_change":1685,"volume":1686,"transactions":9,"vwap":980},"2025-11-25",-4.93,94800,{"date":1688,"open":967,"high":1689,"low":909,"close":1018,"change":570,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1018},"2025-11-24",1.557,-4.05,287900,{"date":1693,"open":884,"high":887,"low":1694,"close":1382,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1382},"2025-11-21",1.07,0.24,19.35,545200,{"date":1699,"open":981,"high":1700,"low":1033,"close":254,"change":351,"percent_change":1701,"volume":1702,"transactions":9,"vwap":254},"2025-11-20",1.453,-8.15,444800,{"date":1704,"open":934,"high":934,"low":908,"close":980,"change":1431,"percent_change":1705,"volume":1706,"transactions":9,"vwap":980},"2025-11-19",-24.58,529200,{"date":1708,"open":1445,"high":231,"low":1709,"close":940,"change":146,"percent_change":1710,"volume":1711,"transactions":9,"vwap":940},"2025-11-18",1.68,-9.6,375300,{"date":1713,"open":1445,"high":1445,"low":1472,"close":1714,"change":1415,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-17",1.98,-7.48,67400,{"date":1718,"open":210,"high":1719,"low":1720,"close":1445,"change":361,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1445},"2025-11-14",2.22,1.955,-3.6,193300,{"date":1724,"open":249,"high":1725,"low":210,"close":1719,"change":1438,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-11-13",2.9,-7.5,341400,{"date":1729,"open":260,"high":1725,"low":954,"close":519,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":519},"2025-11-12",-0.41,-14.59,309000,{"date":1734,"open":409,"high":593,"low":436,"close":561,"change":916,"percent_change":454,"volume":1735,"transactions":9,"vwap":561},"2025-11-11",394600,{"date":1737,"open":1477,"high":1738,"low":1739,"close":409,"change":273,"percent_change":910,"volume":1740,"transactions":9,"vwap":409},"2025-11-10",3.015,2.7,76900,{"date":1742,"open":418,"high":1743,"low":1744,"close":1477,"change":1046,"percent_change":1046,"volume":1745,"transactions":9,"vwap":1477},"2025-11-07",2.906,2.612,149000,{"date":1747,"open":272,"high":1748,"low":1749,"close":1477,"change":1466,"percent_change":1041,"volume":1750,"transactions":9,"vwap":1477},"2025-11-06",3.067,2.64,63600,{"date":1752,"open":368,"high":270,"low":561,"close":408,"change":146,"percent_change":1753,"volume":1754,"transactions":9,"vwap":408},"2025-11-05",-6.23,135600,{"date":1756,"open":331,"high":1757,"low":1758,"close":593,"change":892,"percent_change":1759,"volume":1760,"transactions":9,"vwap":593},"2025-11-04",3.315,2.96,-9.5,78400,{"date":1762,"open":1763,"high":1763,"low":602,"close":350,"change":242,"percent_change":1764,"volume":1765,"transactions":9,"vwap":350},"2025-11-03",3.53,-3.71,87100,{"date":1767,"open":1309,"high":1768,"low":350,"close":1769,"change":67,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-31",3.86,3.5,-1.41,181800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":357,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":357},"2025-10-30",4.28,4.64,3.47,-0.82,-18.76,461600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":67,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-29",4.337,4.95,4.335,4.37,-1.13,247900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":284,"percent_change":1446,"volume":1794,"transactions":9,"vwap":1793},"2025-10-28",4.41,4.715,4.1,4.42,80900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1790,"change":437,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1790},"2025-10-27",4.56,4.655,4.36,-1.56,51000,{"date":1803,"open":1804,"high":1805,"low":1411,"close":1806,"change":242,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-24",4.75,4.78,4.48,-2.82,27700,{"date":1810,"open":1811,"high":1812,"low":1790,"close":1813,"change":361,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-23",4.7,4.765,4.61,-1.71,68200,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":146,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-22",4.85,4.58,4.69,-3.89,31000,{"date":1824,"open":1797,"high":25,"low":1806,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-21",4.88,0.47,10.66,147200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1790,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1790},"2025-10-20",4.15,4.565,4.013,0.32,7.82,95500,{"date":1838,"open":1839,"high":1840,"low":1768,"close":1841,"change":916,"percent_change":987,"volume":1842,"transactions":9,"vwap":1841},"2025-10-17",4,4.35,4.09,35600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1836,"transactions":9,"vwap":1848},"2025-10-16",4.5,4.54,3.9,4.01,-0.46,-10.29,{"date":1852,"open":1853,"high":1853,"low":1411,"close":1854,"change":67,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-15",4.84,4.47,-1.11,83600,{"date":1858,"open":1482,"high":1805,"low":1859,"close":1860,"change":242,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-14",4.367,4.52,-2.8,103900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1482,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1482},"2025-10-13",3.77,4.778,3.54,0.925,24.83,281800,{"date":1872,"open":1839,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-10",4.14,3.72,3.725,-0.275,-6.88,97300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1839,"change":962,"percent_change":883,"volume":1884,"transactions":9,"vwap":1839},"2025-10-09",3.98,4.17,3.95,88700,{"date":1886,"open":1792,"high":411,"low":534,"close":1883,"change":303,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1883},"2025-10-08",-2.23,121700,{"date":1890,"open":945,"high":1882,"low":1848,"close":1891,"change":253,"percent_change":767,"volume":1892,"transactions":9,"vwap":1891},"2025-10-07",4.04,62600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1848,"change":1898,"percent_change":1467,"volume":1899,"transactions":9,"vwap":1848},"2025-10-06",4.3,4.345,3.8,-0.26,124500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":146,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-03",4.32,4.612,4.06,4.27,-4.26,68700,{"date":1909,"open":1910,"high":1845,"low":1911,"close":969,"change":1912,"percent_change":1227,"volume":1913,"transactions":9,"vwap":969},"2025-10-02",4.43,4.25,0.028,80700,{"date":1915,"open":1905,"high":1916,"low":1905,"close":1917,"change":1918,"percent_change":1163,"volume":1919,"transactions":9,"vwap":1917},"2025-10-01",4.71,4.432,0.022,100200,{"date":1921,"open":969,"high":1922,"low":1923,"close":1790,"change":67,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1790},"2025-09-30",4.593,4.29,-1.12,61300,{"date":1927,"open":1928,"high":1928,"low":1929,"close":969,"change":274,"percent_change":1930,"volume":1931,"transactions":9,"vwap":969},"2025-09-29",4.97,4.4,-7.28,79100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":146,"percent_change":637,"volume":1938,"transactions":9,"vwap":1937},"2025-09-26",4.9,5,4.666,4.81,80400,{"date":1940,"open":1618,"high":1618,"low":1941,"close":1935,"change":1046,"percent_change":1046,"volume":1942,"transactions":9,"vwap":1935},"2025-09-25",4.898,52500,{"date":1944,"open":1945,"high":1946,"low":1934,"close":1935,"change":570,"percent_change":563,"volume":1947,"transactions":9,"vwap":1935},"2025-09-24",5.01,5.224,60800,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":112,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-23",5.42,4.94,5.06,-7.16,64000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":962,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-22",5.27,5.66,5.11,5.45,0.93,42600,{"date":1964,"open":1965,"high":1966,"low":1928,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-19",5.19,5.51,5.4,0.21,4.05,125900,{"date":1972,"open":1935,"high":1973,"low":1934,"close":1965,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1965},"2025-09-18",5.33,0.18,3.59,83100,{"date":1978,"open":25,"high":1979,"low":1945,"close":1945,"change":437,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1945},"2025-09-17",5.76,-1.38,105800,{"date":1983,"open":1984,"high":1985,"low":1618,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-16",5.47,5.805,5.08,-0.385,-7.04,60400,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-15",5.3,5.848,5.465,0.165,3.11,86200,{"date":1999,"open":2000,"high":2001,"low":1992,"close":1992,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1992},"2025-09-12",5.75,5.799,-0.33,-5.86,34100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-11",5.98,6,5.6,5.63,-0.295,-4.98,57300,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":16,"volume":2020,"transactions":9,"vwap":2018},"2025-09-10",5.82,6.16,5.925,0.105,35900,{"date":2022,"open":2023,"high":2008,"low":2024,"close":2016,"change":886,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2016},"2025-09-09",5.7,5.387,0.34,26600,{"date":2028,"open":778,"high":2029,"low":2030,"close":2031,"change":333,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-08",6.189,5.561,5.8,-4.92,61600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":67,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-05",6.12,6.48,5.833,6.1,-0.81,48300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1415,"percent_change":438,"volume":2048,"transactions":9,"vwap":2047},"2025-09-04",6.35,7,5.81,6.15,170300,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-03",5.55,6.64,6.31,0.74,13.29,133200,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-02",4.82,5.59,5.57,0.57,11.4,210300,{"date":2066,"open":1882,"high":2067,"low":2068,"close":1935,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1935},"2025-08-29",5.075,3.96,-0.97,-16.25,1216900,{"date":2073,"open":2074,"high":2074,"low":1967,"close":1174,"change":274,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1174},"2025-08-28",6.3,-5.54,97040,{"date":2078,"open":2079,"high":2079,"low":2074,"close":2080,"change":563,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-27",7.51,6.32,-15.85,120400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2079,"change":117,"percent_change":1411,"volume":2088,"transactions":9,"vwap":2079},"2025-08-26",7.17,7.56,7.1,37910,{"date":2090,"open":2091,"high":2091,"low":2087,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-25",7.61,7.2,-0.4,-5.26,40400,{"date":2097,"open":2092,"high":2098,"low":2092,"close":2099,"change":2100,"percent_change":25,"volume":2101,"transactions":9,"vwap":2099},"2025-08-22",8,7.6,0.37,39850,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-21",7.9,7.94,7.13,7.23,-0.77,-9.62,35200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2098,"change":542,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2098},"2025-08-20",8.03,8.39,7.8,-2.56,32190,{"date":2119,"open":2120,"high":2121,"low":2098,"close":2122,"change":427,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-19",8.4,8.43,8.21,-2.84,25800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1622,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-18",8.5,8.65,8.19,8.45,-2.65,26860,{"date":2134,"open":2135,"high":2136,"low":2127,"close":2137,"change":1340,"percent_change":1555,"volume":2138,"transactions":9,"vwap":2137},"2025-08-15",8.9,9.04,8.68,13330,{"date":2140,"open":2141,"high":2142,"low":2098,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-14",8.05,9.5,9.17,0.97,11.83,59070,{"date":2148,"open":2149,"high":2150,"low":2104,"close":2151,"change":303,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-13",8.11,8.3,8.2,-1.09,31100,{"date":2155,"open":2156,"high":2157,"low":2098,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-12",8.7,8.8,8.29,0.29,3.62,22960,{"date":2163,"open":2141,"high":2164,"low":2165,"close":2098,"change":312,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2098},"2025-08-11",8.85,7.81,-1.23,65000,{"date":2169,"open":2170,"high":2171,"low":2141,"close":2172,"change":2173,"percent_change":1588,"volume":2174,"transactions":9,"vwap":2172},"2025-08-08",8.51,8.79,8.1,-0.59,55500,{"date":2176,"open":2177,"high":2178,"low":2127,"close":2179,"change":1730,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-07",8.83,9,8.69,-4.51,40320,{"date":2183,"open":2184,"high":2142,"low":2185,"close":2184,"change":312,"percent_change":2152,"volume":2186,"transactions":9,"vwap":2184},"2025-08-06",9.1,8.81,28810,{"date":2188,"open":2189,"high":2190,"low":2156,"close":2191,"change":2192,"percent_change":378,"volume":2193,"transactions":9,"vwap":2191},"2025-08-05",8.76,9.4,9.2,0.25,19790,{"date":2195,"open":2196,"high":2197,"low":2177,"close":2198,"change":274,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-04",9.3,9.56,8.95,-3.76,67840,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2196,"change":1730,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2196},"2025-08-01",9.8,10.1,9.21,-4.22,65100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2152,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-31",11.1,11.3,9.71,-10.09,155370,{"date":2216,"open":2217,"high":2211,"low":2217,"close":2218,"change":922,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-30",9.94,10.8,15.76,65890,{"date":2222,"open":2204,"high":2223,"low":2191,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-29",10.3,9.33,-0.67,-6.7,63660,{"date":2229,"open":2211,"high":2211,"low":202,"close":202,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":202},"2025-07-28",-1.2,-10.71,120880,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2093,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-25",11.6,11.9,11.2,-3.45,50900,{"date":2241,"open":2242,"high":2243,"low":2235,"close":2235,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2235},"2025-07-24",12,12.03,-0.2,-1.69,33130,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2093,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-23",12.1,12.3,11.8,-3.28,55020,{"date":2255,"open":2256,"high":2257,"low":2251,"close":2256,"change":312,"percent_change":2040,"volume":2258,"transactions":9,"vwap":2256},"2025-07-22",12.2,12.4,88430,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2250,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2250},"2025-07-21",12.75,13.1,11.89,0.7,6.03,133010,{"date":2268,"open":2269,"high":2270,"low":2063,"close":2235,"change":312,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2235},"2025-07-18",12.05,12.8,-0.85,732100,{"date":2274,"open":2249,"high":2256,"low":2275,"close":2275,"change":312,"percent_change":2271,"volume":2276,"transactions":9,"vwap":2275},"2025-07-17",11.7,47660,{"date":2278,"open":2275,"high":2279,"low":2275,"close":2251,"change":1046,"percent_change":1046,"volume":2280,"transactions":9,"vwap":2251},"2025-07-16",12.5,45830,{"date":2282,"open":2242,"high":2283,"low":2251,"close":2251,"change":333,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2251},"2025-07-15",12.29,-2.48,31740,{"date":2287,"open":2288,"high":2270,"low":2236,"close":2249,"change":2244,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2249},"2025-07-14",12.6,-1.63,29020,{"date":2292,"open":2293,"high":2293,"low":2251,"close":2250,"change":2294,"percent_change":340,"volume":2295,"transactions":9,"vwap":2250},"2025-07-11",13.5,0.4,91280,{"date":2297,"open":2270,"high":2298,"low":2235,"close":2236,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2236},"2025-07-10",13,-1.1,-8.46,68660,{"date":2303,"open":2298,"high":2304,"low":2270,"close":2298,"change":312,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2298},"2025-07-09",13.7,-0.76,55400,{"date":2308,"open":2309,"high":2293,"low":2310,"close":2262,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2262},"2025-07-08",13.2,12.9,-0.6,-4.38,60520,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2304,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2304},"2025-07-07",12.7,13.8,12.65,0.8,6.2,101930,{"date":2323,"open":2324,"high":2325,"low":2270,"close":2310,"change":333,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2310},"2025-07-03",13.3,13.4,-2.27,36940,{"date":2329,"open":2250,"high":2325,"low":2250,"close":2309,"change":480,"percent_change":208,"volume":2330,"transactions":9,"vwap":2309},"2025-07-02",82080,{"date":2332,"open":2250,"high":2298,"low":2242,"close":2310,"change":2264,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2310},"2025-07-01",5.74,57790,{"date":2336,"open":2211,"high":2250,"low":2237,"close":2256,"change":176,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2256},"2025-06-30",8.93,80300,{"date":2340,"open":2275,"high":2275,"low":2341,"close":2237,"change":2093,"percent_change":2238,"volume":2342,"transactions":9,"vwap":2237},"2025-06-27",11,51860,{"date":2344,"open":2211,"high":2345,"low":2346,"close":2235,"change":480,"percent_change":487,"volume":2347,"transactions":9,"vwap":2235},"2025-06-26",11.65,10.9,86560,{"date":2349,"open":2063,"high":2251,"low":2210,"close":2211,"change":738,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2211},"2025-06-25",-4.24,52160,{"date":2353,"open":2316,"high":2316,"low":2211,"close":2251,"change":738,"percent_change":1372,"volume":2354,"transactions":9,"vwap":2251},"2025-06-24",79060,{"date":2356,"open":2309,"high":2317,"low":2251,"close":2250,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2250},"2025-06-23",-1,-7.52,144140,{"date":2361,"open":2298,"high":2362,"low":2270,"close":2324,"change":2319,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2324},"2025-06-20",13.9,6.4,134840,{"date":2366,"open":2249,"high":2367,"low":2235,"close":2279,"change":966,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2279},"2025-06-18",13.45,13.64,242050,{"date":2371,"open":2210,"high":2372,"low":2373,"close":2341,"change":1046,"percent_change":1046,"volume":2374,"transactions":9,"vwap":2341},"2025-06-17",11.25,10.4,209080,{"date":2376,"open":2211,"high":2377,"low":2346,"close":2341,"change":333,"percent_change":2131,"volume":2378,"transactions":9,"vwap":2341},"2025-06-16",11.5,58410,{"date":2380,"open":2242,"high":2269,"low":2381,"close":2211,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2211},"2025-06-13",10.6,-0.8,-6.61,93960,{"date":2386,"open":2316,"high":2316,"low":2249,"close":2249,"change":2093,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2249},"2025-06-12",-3.2,56560,{"date":2390,"open":2324,"high":2293,"low":2391,"close":2279,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2279},"2025-06-11",12.45,-0.7,-5.3,74590,{"date":2396,"open":2397,"high":2398,"low":2262,"close":2309,"change":2299,"percent_change":1397,"volume":2399,"transactions":9,"vwap":2309},"2025-06-10",14.2,14.65,140630,{"date":2401,"open":2402,"high":2403,"low":2250,"close":2404,"change":665,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-09",13.6,14.4,14.3,4.38,179130,{"date":2408,"open":2397,"high":2409,"low":2293,"close":2304,"change":2244,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2304},"2025-06-06",14.5,-1.44,167040,{"date":2413,"open":2414,"high":2415,"low":2304,"close":2362,"change":2299,"percent_change":392,"volume":2416,"transactions":9,"vwap":2362},"2025-06-05",15,16.4,233690,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2414,"change":2093,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2414},"2025-06-04",15.6,15.7,14.8,-2.6,163180,{"date":2425,"open":2304,"high":2426,"low":2304,"close":2427,"change":488,"percent_change":2130,"volume":2428,"transactions":9,"vwap":2427},"2025-06-03",17,15.4,460200,{"date":2430,"open":2431,"high":2432,"low":2402,"close":2397,"change":2392,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2397},"2025-06-02",15.1,16.1,-4.7,213470,{"date":2436,"open":2437,"high":2438,"low":2404,"close":2439,"change":2422,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-30",17.4,17.8,14.9,-14.86,338570,{"date":2443,"open":2426,"high":2444,"low":2445,"close":2446,"change":1662,"percent_change":1366,"volume":2447,"transactions":9,"vwap":2446},"2025-05-29",18.55,16.8,17.5,274270,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-05-28",17.9,19.5,16.3,17.3,-1.5,-7.98,513210,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":488,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-27",20.31,24,18.1,18.8,6.82,1561380,{"date":2466,"open":2467,"high":179,"low":2426,"close":2468,"change":942,"percent_change":202,"volume":2469,"transactions":9,"vwap":2468},"2025-05-23",19.95,17.6,8583860,{"date":2471,"open":2472,"high":2453,"low":2324,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-05-22",16.19,16,-1.8,-10.11,2555360,{"date":2478,"open":2479,"high":2480,"low":2045,"close":2438,"change":2204,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2438},"2025-05-21",7.47,18.9,131.17,16353070,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-20",7.18,7.74,7.06,7.7,0.45,6.21,24610,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-05-19",7.59,7.89,7.14,7.25,-0.34,-4.48,19390,{"date":2502,"open":2488,"high":2098,"low":2079,"close":2494,"change":351,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2494},"2025-05-16",-1.43,27740,{"date":2506,"open":2151,"high":2151,"low":2507,"close":2488,"change":1340,"percent_change":1282,"volume":2508,"transactions":9,"vwap":2488},"2025-05-15",7.55,17810,{"date":2510,"open":2098,"high":2511,"low":2098,"close":2129,"change":400,"percent_change":359,"volume":2512,"transactions":9,"vwap":2129},"2025-05-14",8.41,14040,{"date":2514,"open":2515,"high":2164,"low":2079,"close":2516,"change":1512,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-13",8.24,7.92,-6.82,59980,{"date":2520,"open":2149,"high":2521,"low":2172,"close":2127,"change":2159,"percent_change":1763,"volume":2522,"transactions":9,"vwap":2127},"2025-05-12",8.67,17820,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2122,"change":284,"percent_change":168,"volume":2527,"transactions":9,"vwap":2122},"2025-05-09",8.13,8.73,25740,{"date":2529,"open":2530,"high":2190,"low":2098,"close":2151,"change":2311,"percent_change":2517,"volume":2531,"transactions":9,"vwap":2151},"2025-05-08",8.48,86100,{"date":2533,"open":2185,"high":2218,"low":2120,"close":2157,"change":312,"percent_change":1924,"volume":2534,"transactions":9,"vwap":2157},"2025-05-07",245850,{"date":2536,"open":2537,"high":2538,"low":2156,"close":2135,"change":1046,"percent_change":1046,"volume":2539,"transactions":9,"vwap":2135},"2025-05-06",8.89,9.25,10100,{"date":2541,"open":2184,"high":2542,"low":2543,"close":2135,"change":52,"percent_change":1627,"volume":2544,"transactions":9,"vwap":2135},"2025-05-05",9.48,8.32,40050,{"date":2546,"open":2530,"high":2184,"low":2547,"close":2157,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2157},"2025-05-02",8.31,0.48,5.77,42040,{"date":2552,"open":2127,"high":2157,"low":2553,"close":2543,"change":1438,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2543},"2025-05-01",8.15,-2.12,12400,{"date":2557,"open":2120,"high":2128,"low":2115,"close":2127,"change":67,"percent_change":1512,"volume":2558,"transactions":9,"vwap":2127},"2025-04-30",33100,{"date":2560,"open":2179,"high":2135,"low":2561,"close":2562,"change":2244,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-04-29",8.27,8.55,-2.29,27580,{"date":183,"open":2184,"high":2566,"low":2567,"close":2568,"change":274,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},9.58,8.6,8.75,-3.85,77160]