[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLG":3,"homepage-market-summary":30,"stock-historical-TSLG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long TSLA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.2043,0.610216,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5,4.98,5.0299,4.82,5.08,-0.08,-1.57,47504383.398283,12.24,3.3201,35849112.86576207,18.8,455,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":39,"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":39,"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":11,"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":39,"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":11,"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":39,"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":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},27697280,10109507029.306278,-4.21,"2025-04-28",[184,187,197,208,219,229,239,248,259,270,280,290,299,306,316,327,335,345,355,365,375,383,390,399,408,415,423,431,439,449,458,468,475,483,493,501,510,520,528,537,548,557,568,578,588,597,608,618,629,638,648,658,668,678,686,694,704,713,721,732,741,750,760,771,779,788,794,803,811,818,826,833,842,848,853,861,868,877,884,893,900,908,916,923,930,937,944,952,959,966,973,981,990,998,1006,1013,1018,1024,1030,1039,1047,1055,1063,1071,1080,1087,1093,1099,1104,1110,1116,1122,1130,1137,1144,1151,1158,1164,1170,1176,1182,1189,1195,1203,1211,1219,1227,1232,1237,1243,1250,1258,1263,1269,1276,1282,1288,1296,1302,1307,1312,1317,1322,1328,1333,1339,1346,1351,1356,1362,1368,1373,1377,1382,1388,1394,1401,1404,1410,1415,1418,1423,1430,1437,1442,1449,1456,1462,1468,1472,1478,1484,1490,1496,1503,1510,1517,1523,1531,1539,1545,1552,1558,1566,1573,1582,1589,1598,1605,1611,1617,1624,1631,1640,1648,1656,1664,1672,1678,1686,1693,1700,1708,1717,1725,1733,1742,1750,1758,1765,1774,1781,1787,1794,1801,1806,1812,1816,1822,1829,1835,1842,1848,1854,1861,1865,1873,1880,1886,1893,1900,1907,1914,1922,1929,1934,1942,1946,1953,1958,1964,1970,1976,1984,1992,1998,2004,2011,2017,2023,2028,2033,2039,2045,2051,2058,2064,2070,2076,2080,2085,2091,2095,2101,2107,2112,2118,2125,2130,2137,2144,2149,2153,2157,2163,2166,2171,2177,2182,2187,2191,2196,2200,2204,2208,2213,2218,2224,2228,2234,2238,2243,2247,2251,2255,2259,2264,2269,2273,2277,2281,2285,2290,2295,2301,2307,2313,2318,2323,2327,2330,2334,2340,2343,2349,2352,2359,2366,2372,2377,2381,2388,2393,2398,2403,2408,2412,2417,2420,2424,2428,2431,2434,2439,2443,2447,2452,2456,2462,2468,2475,2479,2486,2493,2498,2503,2507,2511,2516,2519,2522,2528,2534,2537,2541,2546,2551,2555,2559,2565,2569,2573,2578,2582,2587],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},14879,4.9282,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",5.1,5.2029,4.9901,-0.0804,-1.56,53274029.822915,16248,5.0418,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",5.2,5.2301,5.105,5.1604,0.0404,0.79,60801079.474032,19287,5.1607,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",4.85,5.185,4.76,5.12,0.21,4.28,63713393.766822,20939,5.0921,{"date":220,"open":221,"high":17,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",4.63,4.62,4.91,0.42,9.35,75442599.405648,24100,4.9342,{"date":230,"open":231,"high":221,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",4.55,4.4799,4.49,-0.02,-0.44,58986699.106046,17432,4.5567,{"date":240,"open":241,"high":242,"low":215,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",4.425,4.51,0.06,1.35,59721381.85146,17228,4.404,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",4.595,4.6,4.42,4.45,-0.12,-2.63,43534748.242778,14936,4.4792,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",4.86,4.89,4.56,4.57,-0.4,-8.05,42621813.432888,15638,4.6518,{"date":271,"open":272,"high":273,"low":210,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",5.31,5.36,4.97,-0.16,-3.12,53426232.639745,20839,4.9781,{"date":281,"open":213,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",5.28,5.07,5.13,-0.07,-1.35,54101026.014865,17444,5.1699,{"date":291,"open":292,"high":293,"low":213,"close":199,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",5.19,5.37,0.04,0.78,46053564.50672,21731,5.1997,{"date":300,"open":301,"high":199,"low":17,"close":301,"change":53,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",5.16,1.98,55022652.270587,22990,5.1341,{"date":307,"open":18,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",5.145,4.96,5.06,0.29,6.08,51107706.138937,21322,5.0539,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",4.9,4.95,4.68,4.77,-0.06,-1.24,61248379.775466,23285,4.7748,{"date":328,"open":329,"high":330,"low":212,"close":331,"change":214,"percent_change":231,"volume":332,"transactions":333,"vwap":334},"2026-09-17",4.865,5.035,4.83,60886464.083214,20256,4.8757,{"date":336,"open":337,"high":338,"low":339,"close":222,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",4.61,4.805,4.5408,0.03,0.65,60763513.458108,18386,4.6982,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":322,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",4.64,4.74,4.52,4.59,-1.29,76308029.730809,24202,4.6528,{"date":356,"open":357,"high":358,"low":251,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",4.67,4.88,4.65,-0.17,-3.53,57082298.777268,18647,4.7092,{"date":366,"open":367,"high":368,"low":369,"close":20,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",4.78,4.905,4.73,0.05,1.05,47457465.768322,19438,4.8215,{"date":376,"open":377,"high":378,"low":221,"close":321,"change":254,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",4.7,4.93,-2.45,46646934.280565,15492,4.8431,{"date":384,"open":223,"high":189,"low":358,"close":262,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",-0.01,-0.2,46332314.396821,19006,4.9561,{"date":391,"open":392,"high":393,"low":251,"close":318,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",4.625,4.945,0.35,7.69,34886781.614524,14970,4.8296,{"date":400,"open":321,"high":401,"low":402,"close":231,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",4.84,4.47,-0.61,-11.82,37249424.667757,15636,4.5535,{"date":409,"open":262,"high":273,"low":262,"close":301,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",0.51,10.97,72971107.234327,26867,5.2478,{"date":416,"open":417,"high":417,"low":402,"close":359,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",4.75,0.01,0.22,52482929.067159,16327,4.5677,{"date":424,"open":321,"high":425,"low":231,"close":347,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",4.81,-0.33,-6.64,58259597.12044,21680,4.671,{"date":432,"open":433,"high":18,"low":433,"close":274,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",4.43,0.5,11.19,73215801.148819,24926,4.8775,{"date":440,"open":441,"high":442,"low":443,"close":402,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",4.69,4.7203,4.375,-0.15,-3.25,41696452.13701,15091,4.4985,{"date":450,"open":451,"high":452,"low":453,"close":222,"change":454,"percent_change":378,"volume":455,"transactions":456,"vwap":457},"2026-08-27",4.4,4.66,4.39,0.2169,61903612.526241,20036,4.5859,{"date":459,"open":460,"high":231,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",4.38,4.32,4.4031,-0.1169,-2.59,46540666.430415,16105,4.3928,{"date":469,"open":470,"high":441,"low":471,"close":349,"change":294,"percent_change":107,"volume":472,"transactions":473,"vwap":474},"2026-08-25",4.5,4.4901,53951678.161226,18864,4.5796,{"date":476,"open":331,"high":261,"low":402,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",4.48,-0.38,-7.82,50632690.967193,17438,4.6458,{"date":484,"open":485,"high":486,"low":487,"close":261,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",4.53,4.959,4.455,0.44,9.95,54505133.70027,19709,4.827,{"date":494,"open":433,"high":495,"low":496,"close":252,"change":444,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",4.465,4.2501,-3.28,36637467.64755,14012,4.3617,{"date":502,"open":503,"high":504,"low":505,"close":264,"change":394,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",4.26,4.58,4.19,8.29,37928470.257737,13019,4.4305,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":67,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",4.125,4.3,4.065,4.22,-1.17,34423079.894149,11942,4.2233,{"date":521,"open":461,"high":241,"low":522,"close":523,"change":22,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",4.225,4.27,-1.84,26139330.354883,10677,4.3094,{"date":529,"open":530,"high":504,"low":531,"close":532,"change":243,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",4.36,4.18,4.35,1.4,35568719.288986,30405,4.3403,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",4,4.3399,3.94,4.29,0.3,7.52,29566768.940261,10056,4.1843,{"date":549,"open":505,"high":505,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",3.9,3.99,-0.13,-3.16,22044423.18921,22397,3.97,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",4.13,4.215,4.055,4.12,0.0351,0.86,27757518.102192,23644,4.1325,{"date":569,"open":570,"high":571,"low":556,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",3.975,4.11,4.0849,0.0649,1.61,30783894.666644,27889,4.0532,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":214,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",3.88,4.15,3.8501,4.02,5.51,34463433.41564,27325,4.0356,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":67,"percent_change":66,"volume":594,"transactions":595,"vwap":596},"2026-08-06",3.75,3.8999,3.72,3.81,26474327.406736,22945,3.8267,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",3.91,4.0001,3.8301,3.86,-0.14,-3.5,29414413.092494,23130,3.9093,{"date":609,"open":610,"high":611,"low":612,"close":539,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",3.93,4.06,3.85,0.11,2.83,25456365.896825,24592,3.9559,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",3.63,3.945,3.615,3.89,0.27,7.46,31448563.705256,22465,3.8497,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":370,"percent_change":533,"volume":635,"transactions":636,"vwap":637},"2026-07-31",3.6,3.73,3.42,3.62,26520903.600992,25654,3.5629,{"date":639,"open":640,"high":620,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",3.44,3.41,3.57,0.23,6.89,30360871.505022,11090,3.5314,{"date":649,"open":650,"high":651,"low":26,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",3.54,3.59,3.34,-0.22,-6.18,32450162.986307,12015,3.4595,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":173,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",3.51,3.645,3.404,3.56,-0.84,29983588.645556,11689,3.5161,{"date":669,"open":670,"high":671,"low":672,"close":651,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",3.685,3.78,3.4811,-0.1,-2.71,30198908.5924,16562,3.5833,{"date":679,"open":580,"high":610,"low":680,"close":681,"change":360,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",3.53,3.69,-4.4,43600244.444603,18878,3.6616,{"date":687,"open":477,"high":470,"low":688,"close":602,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",3.7499,-1.59,-29.17,39255706.109246,29873,4.0096,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":552,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",5.48,5.615,5.4099,5.45,-2.33,40785324.408904,20252,5.5148,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":624,"percent_change":21,"volume":710,"transactions":711,"vwap":712},"2026-07-21",5.35,5.725,5.33,5.58,40480182.313669,16523,5.6207,{"date":714,"open":715,"high":716,"low":272,"close":272,"change":717,"percent_change":654,"volume":718,"transactions":719,"vwap":720},"2026-07-20",5.8,5.81,-0.35,50512092.005486,19140,5.4497,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",5.68,5.795,5.54,5.66,-0.3,-5.03,39424576.620259,15984,5.6816,{"date":733,"open":734,"high":735,"low":724,"close":736,"change":254,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",6,6.1,5.96,-1.97,36334048.037614,16395,5.9648,{"date":742,"open":743,"high":744,"low":745,"close":312,"change":322,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",6.24,6.45,5.97,-0.98,31087321.730368,14553,6.1328,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":370,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",6.22,6.315,6.0901,6.14,0.82,26542355.419376,9910,6.1672,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",6.42,6.43,5.985,6.09,-0.41,-6.31,32199481.910234,11416,6.0995,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":340,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-10",6.59,6.68,6.36,6.5,0.46,31159700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",6.07,6.515,5.995,6.47,0.39,6.41,27489300,{"date":789,"open":790,"high":790,"low":791,"close":312,"change":727,"percent_change":792,"volume":793,"transactions":9,"vwap":312},"2026-07-08",6.26,5.975,-4.7,30643700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",6.84,6.92,6.345,6.38,-0.55,-7.94,30192600,{"date":804,"open":743,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",6.94,6.025,6.93,0.83,13.61,25290600,{"date":812,"open":813,"high":814,"low":764,"close":735,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":735},"2026-07-02",7.3,7.43,-1.1,-15.28,46092800,{"date":819,"open":820,"high":625,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",7.07,6.96,7.2,0.15,2.13,34536100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":311,"percent_change":542,"volume":832,"transactions":9,"vwap":831},"2026-06-30",6.58,7.18,6.555,7.05,45750000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",5.84,6.8,5.78,6.76,0.98,16.96,51195200,{"date":843,"open":584,"high":844,"low":699,"close":837,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":837},"2026-06-26",6.03,0.13,2.3,47116300,{"date":849,"open":726,"high":850,"low":725,"close":851,"change":234,"percent_change":717,"volume":852,"transactions":9,"vwap":851},"2026-06-25",5.77,5.65,27502100,{"date":854,"open":715,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",5.94,5.6,5.67,-0.18,-3.08,24734600,{"date":862,"open":863,"high":752,"low":837,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",6.215,5.85,-0.77,-11.63,39102600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",6.3,6.939,6.29,6.62,0.14,2.16,47232500,{"date":878,"open":879,"high":880,"low":791,"close":881,"change":845,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-18",6.4,6.545,6.48,2.05,38948800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",6.52,6.655,6.28,6.35,-0.28,-4.22,37864200,{"date":894,"open":895,"high":896,"low":776,"close":897,"change":653,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-16",6.61,6.88,6.63,-3.21,14083700,{"date":901,"open":896,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",6.98,6.72,6.85,0.16,2.39,38963000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":419,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-12",6.46,6.7,6.06,6.69,3.4,62880200,{"date":917,"open":918,"high":881,"low":919,"close":784,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":784},"2026-06-11",6.12,5.89,0.55,9.29,38750200,{"date":924,"open":743,"high":762,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",5.88,5.92,-0.5,-7.79,30118600,{"date":931,"open":932,"high":933,"low":934,"close":762,"change":265,"percent_change":935,"volume":936,"transactions":9,"vwap":762},"2026-06-09",6.9,7.14,6.01,-5.87,34772700,{"date":938,"open":939,"high":940,"low":799,"close":941,"change":942,"percent_change":921,"volume":943,"transactions":9,"vwap":941},"2026-06-08",6.385,6.955,6.82,0.58,23795300,{"date":945,"open":946,"high":947,"low":948,"close":743,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":743},"2026-06-05",7.27,7.41,6.17,-0.96,-13.33,29790600,{"date":953,"open":954,"high":955,"low":956,"close":822,"change":858,"percent_change":957,"volume":958,"transactions":9,"vwap":822},"2026-06-04",7.23,7.47,7.16,-2.44,24203900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":385,"percent_change":603,"volume":965,"transactions":9,"vwap":964},"2026-06-03",7.21,7.73,7.13,7.38,33363600,{"date":967,"open":822,"high":968,"low":969,"close":970,"change":971,"percent_change":541,"volume":972,"transactions":9,"vwap":970},"2026-06-02",7.405,7.045,7.39,0.28,27390400,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",7.55,7.62,7.11,-0.72,-9.2,25935400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",8,8.03,7.57,7.83,-0.24,-2.97,18239600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":243,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-28",7.92,8.15,7.87,8.07,0.75,25646100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":643,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-27",8.11,8.205,7.85,8.01,2.96,22417300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":624,"percent_change":631,"volume":1012,"transactions":9,"vwap":1011},"2026-05-26",7.66,7.84,7.51,7.78,33377000,{"date":1014,"open":947,"high":1015,"low":1016,"close":1010,"change":624,"percent_change":632,"volume":1017,"transactions":9,"vwap":1010},"2026-05-22",7.7,7.32,31938200,{"date":1019,"open":1020,"high":1021,"low":820,"close":1022,"change":418,"percent_change":874,"volume":1023,"transactions":9,"vwap":1022},"2026-05-21",7.395,7.555,7.24,38868600,{"date":1025,"open":932,"high":954,"low":1026,"close":954,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":954},"2026-05-20",6.865,0.45,6.64,41883800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",6.74,6.835,6.44,6.78,-0.21,-3,40108600,{"date":1040,"open":1016,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",7.375,6.825,6.99,-0.43,-5.8,50443700,{"date":1048,"open":1049,"high":1050,"low":947,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",7.845,7.88,7.42,-0.79,-9.62,24205100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":285,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",8.32,8.53,8.13,8.21,-0.85,39077700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":273,"volume":1070,"transactions":9,"vwap":1068},"2026-05-13",7.97,8.57,7.745,8.28,0.421,44775000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",8.16,8.39,7.445,7.859,-0.431,-5.2,58177500,{"date":1081,"open":955,"high":1082,"low":1083,"close":506,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":506},"2026-05-11",8.435,7.275,0.6,7.8,84036300,{"date":1088,"open":1089,"high":1090,"low":1089,"close":395,"change":1091,"percent_change":1003,"volume":1092,"transactions":9,"vwap":395},"2026-05-08",7.29,7.795,0.57,63288600,{"date":1094,"open":1043,"high":946,"low":1095,"close":1096,"change":1097,"percent_change":763,"volume":1098,"transactions":9,"vwap":1096},"2026-05-07",6.805,7.12,0.43,60599200,{"date":1100,"open":1101,"high":1102,"low":752,"close":913,"change":543,"percent_change":441,"volume":1103,"transactions":9,"vwap":913},"2026-05-06",6.27,6.795,67031000,{"date":1105,"open":773,"high":1106,"low":799,"close":1107,"change":673,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-05",6.815,6.39,-1.54,77022800,{"date":1111,"open":786,"high":1112,"low":1113,"close":1114,"change":370,"percent_change":295,"volume":1115,"transactions":9,"vwap":1114},"2026-05-04",6.56,6.255,6.49,60501900,{"date":1117,"open":1118,"high":1119,"low":765,"close":1034,"change":311,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1034},"2026-05-01",6.18,6.67,4.72,74984500,{"date":1123,"open":1124,"high":1113,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-30",5.87,5.73,6.15,0.26,4.41,52247700,{"date":1131,"open":736,"high":1132,"low":1133,"close":919,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":919},"2026-04-29",5.99,5.79,-0.09,-1.51,48128600,{"date":1138,"open":1139,"high":1140,"low":1124,"close":1141,"change":1134,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-28",5.95,6.185,5.98,-1.48,57111000,{"date":1145,"open":1146,"high":1147,"low":856,"close":781,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":781},"2026-04-27",5.86,6.135,0.07,1.17,70848800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":734,"change":1156,"percent_change":244,"volume":1157,"transactions":9,"vwap":734},"2026-04-24",5.91,6.199,5.83,0.08,57440100,{"date":1159,"open":745,"high":870,"low":1160,"close":926,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":926},"2026-04-23",5.75,-0.45,-7.06,57957900,{"date":1165,"open":799,"high":830,"low":1166,"close":1167,"change":340,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-22",6.31,6.37,0.47,40268900,{"date":1171,"open":1112,"high":1172,"low":1173,"close":1174,"change":1036,"percent_change":898,"volume":1175,"transactions":9,"vwap":1174},"2026-04-21",6.595,6.304,6.34,33128100,{"date":1177,"open":644,"high":1178,"low":786,"close":1179,"change":890,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-20",7.03,6.55,-4.1,50260800,{"date":1183,"open":774,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":752,"volume":1188,"transactions":9,"vwap":1186},"2026-04-17",7.115,6.53,6.83,0.4,62907400,{"date":1190,"open":895,"high":1191,"low":1192,"close":763,"change":552,"percent_change":1193,"volume":1194,"transactions":9,"vwap":763},"2026-04-16",6.615,6.2,-1.98,54077100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1112,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1112},"2026-04-15",5.76,6.635,5.63,0.88,15.49,79303000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":723,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":723},"2026-04-14",5.49,5.785,5.405,0.36,6.77,43258700,{"date":1212,"open":1213,"high":699,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",5.25,5.215,5.32,0.09,1.72,71950400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1216,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-10",5.14,5.26,5.04,5.23,1.75,67981800,{"date":1228,"open":283,"high":1229,"low":262,"close":1221,"change":1148,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1221},"2026-04-09",5.238,1.38,81201900,{"date":1233,"open":723,"high":1234,"low":309,"close":283,"change":1134,"percent_change":1235,"volume":1236,"transactions":9,"vwap":283},"2026-04-08",5.69,-1.74,59325700,{"date":1238,"open":1239,"high":1240,"low":262,"close":301,"change":386,"percent_change":1241,"volume":1242,"transactions":9,"vwap":301},"2026-04-07",5.15,5.21,-3.73,50996600,{"date":1244,"open":726,"high":1245,"low":1246,"close":273,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":273},"2026-04-06",5.82,5.17,-0.245,-4.37,59715500,{"date":1251,"open":1252,"high":926,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-02",5.71,5.55,5.605,-0.695,-11.03,43798300,{"date":1259,"open":1260,"high":889,"low":781,"close":870,"change":1261,"percent_change":706,"volume":1262,"transactions":9,"vwap":870},"2026-04-01",6.21,0.32,59199600,{"date":1264,"open":857,"high":1265,"low":857,"close":1141,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1141},"2026-03-31",6.04,0.497,9.06,73853000,{"date":1270,"open":1245,"high":1146,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-30",5.39,5.483,-0.207,-3.64,60839900,{"date":1277,"open":855,"high":855,"low":1278,"close":1234,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1234},"2026-03-27",5.614,-0.339,-5.62,33320300,{"date":1283,"open":889,"high":1034,"low":806,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-26",6.029,-0.459,-7.07,31201600,{"date":1289,"open":897,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-25",6.839,6.465,6.488,0.078,1.22,44028400,{"date":1297,"open":1298,"high":880,"low":1299,"close":786,"change":1156,"percent_change":1300,"volume":1301,"transactions":9,"vwap":786},"2026-03-24",6.19,6.175,1.26,30521900,{"date":1303,"open":312,"high":784,"low":312,"close":1304,"change":1187,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-23",6.33,6.75,46121400,{"date":1308,"open":870,"high":1166,"low":715,"close":1309,"change":766,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",5.93,-6.47,61965000,{"date":1313,"open":1314,"high":1314,"low":888,"close":1174,"change":1044,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1174},"2026-03-19",6.57,-6.35,73326500,{"date":1318,"open":1043,"high":963,"low":1319,"close":1209,"change":653,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1209},"2026-03-18",6.755,-3.15,47371300,{"date":1323,"open":1324,"high":1178,"low":1325,"close":1043,"change":613,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1043},"2026-03-17",6.87,6.79,1.6,40868400,{"date":1329,"open":644,"high":1330,"low":1033,"close":896,"change":823,"percent_change":1331,"volume":1332,"transactions":9,"vwap":896},"2026-03-16",7.155,2.23,53573200,{"date":1334,"open":1335,"high":1178,"low":774,"close":1336,"change":603,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",7,6.73,-2.04,62429000,{"date":1340,"open":1341,"high":946,"low":1342,"close":1324,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1324},"2026-03-12",7.22,6.855,-0.46,-6.28,47720300,{"date":1347,"open":963,"high":1348,"low":963,"close":1349,"change":543,"percent_change":523,"volume":1350,"transactions":9,"vwap":1349},"2026-03-11",7.63,7.33,41767600,{"date":1352,"open":1353,"high":1354,"low":1043,"close":1178,"change":418,"percent_change":874,"volume":1355,"transactions":9,"vwap":1178},"2026-03-10",7.125,7.28,54895800,{"date":1357,"open":1358,"high":977,"low":786,"close":1359,"change":1156,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-09",6.71,7.02,1.15,54736900,{"date":1363,"open":1335,"high":1364,"low":1365,"close":805,"change":426,"percent_change":1366,"volume":1367,"transactions":9,"vwap":805},"2026-03-06",7.15,6.857,-4.54,64694700,{"date":1369,"open":1096,"high":1370,"low":831,"close":946,"change":234,"percent_change":1371,"volume":1372,"transactions":9,"vwap":946},"2026-03-05",7.37,-0.27,49514700,{"date":1374,"open":1043,"high":1370,"low":1375,"close":1089,"change":1168,"percent_change":644,"volume":1376,"transactions":9,"vwap":1089},"2026-03-04",6.895,38541700,{"date":1378,"open":932,"high":1379,"low":1314,"close":941,"change":112,"percent_change":1380,"volume":1381,"transactions":9,"vwap":941},"2026-03-03",6.95,-5.41,32300500,{"date":1383,"open":1384,"high":1385,"low":1119,"close":961,"change":1386,"percent_change":971,"volume":1387,"transactions":9,"vwap":961},"2026-03-02",6.745,7.26,0.02,47060200,{"date":1389,"open":1390,"high":1391,"low":1178,"close":1390,"change":1036,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-27",7.19,7.355,-2.84,37904900,{"date":1395,"open":1348,"high":1396,"low":1397,"close":1398,"change":426,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-26",7.705,7.227,7.4,-4.27,44843500,{"date":1402,"open":975,"high":1009,"low":975,"close":962,"change":311,"percent_change":550,"volume":1403,"transactions":9,"vwap":962},"2026-02-25",31556800,{"date":1405,"open":977,"high":1406,"low":1407,"close":1408,"change":1261,"percent_change":233,"volume":1409,"transactions":9,"vwap":1408},"2026-02-24",7.5,7.04,7.44,38010700,{"date":1411,"open":970,"high":970,"low":1412,"close":1096,"change":1044,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1096},"2026-02-23",6.905,-5.7,38672600,{"date":1416,"open":1051,"high":1008,"low":1349,"close":975,"change":385,"percent_change":552,"volume":1417,"transactions":9,"vwap":975},"2026-02-20",39971700,{"date":1419,"open":1398,"high":1420,"low":1089,"close":1421,"change":1386,"percent_change":624,"volume":1422,"transactions":9,"vwap":1421},"2026-02-19",7.685,7.56,43265400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1386,"percent_change":624,"volume":1429,"transactions":9,"vwap":1428},"2026-02-18",7.53,7.75,7.49,7.54,39507300,{"date":1431,"open":1432,"high":1433,"low":1364,"close":544,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":544},"2026-02-17",7.585,7.635,-0.26,-3.34,51482900,{"date":1438,"open":1439,"high":1440,"low":1428,"close":1011,"change":418,"percent_change":845,"volume":1441,"transactions":9,"vwap":1011},"2026-02-13",7.65,8.028,38038900,{"date":1443,"open":506,"high":1444,"low":1445,"close":1446,"change":235,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-12",8.5,7.655,7.77,-5.36,31567500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1060,"change":168,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1060},"2026-02-11",8.2,8.51,7.9,1.48,33638800,{"date":1457,"open":986,"high":1458,"low":1459,"close":1460,"change":543,"percent_change":612,"volume":1461,"transactions":9,"vwap":1460},"2026-02-10",8.169,7.79,8.09,36435300,{"date":1463,"open":975,"high":1464,"low":1465,"close":1459,"change":419,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1459},"2026-02-09",7.95,7.435,2.91,31074700,{"date":1469,"open":1341,"high":1015,"low":1470,"close":985,"change":434,"percent_change":820,"volume":1471,"transactions":9,"vwap":985},"2026-02-06",7.1,43589900,{"date":1473,"open":820,"high":1474,"low":1032,"close":820,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":820},"2026-02-05",7.265,-0.34,-4.59,49629600,{"date":1479,"open":1065,"high":1480,"low":1330,"close":947,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":947},"2026-02-04",8.085,-0.6,-7.49,52548500,{"date":1485,"open":1486,"high":1487,"low":1396,"close":1003,"change":1488,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1003},"2026-02-03",8.1,8.27,0,41691600,{"date":1491,"open":1003,"high":1492,"low":1493,"close":1003,"change":717,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1003},"2026-02-02",8.22,7.731,-4.19,45349100,{"date":1497,"open":1498,"high":1499,"low":995,"close":1500,"change":1501,"percent_change":897,"volume":1502,"transactions":9,"vwap":1500},"2026-01-30",8.17,8.71,8.36,0.52,49007400,{"date":1504,"open":1505,"high":1506,"low":1446,"close":1009,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1009},"2026-01-29",8.67,8.76,-0.58,-6.89,37776000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":418,"percent_change":168,"volume":1516,"transactions":9,"vwap":1515},"2026-01-28",8.45,8.69,8.38,8.42,25095500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":360,"percent_change":1193,"volume":1522,"transactions":9,"vwap":1521},"2026-01-27",8.66,8.4,8.41,22687300,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-26",8.97,8.54,8.58,-0.57,-6.23,28266300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":385,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-23",9.075,9.28,8.95,9.15,-0.11,32550200,{"date":1540,"open":1541,"high":1542,"low":1452,"close":1543,"change":141,"percent_change":993,"volume":1544,"transactions":9,"vwap":1543},"2026-01-22",8.61,9.17,9.16,36704300,{"date":1546,"open":1460,"high":1547,"low":1548,"close":1549,"change":777,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-21",8.72,8.02,8.47,5.74,39041500,{"date":1553,"open":1521,"high":1512,"low":1554,"close":1003,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1003},"2026-01-20",7.94,-0.73,-8.35,27953100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1343,"volume":1565,"transactions":9,"vwap":1563},"2026-01-16",8.81,9.12,8.645,8.74,-0.04,23234600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1564,"percent_change":1161,"volume":1572,"transactions":9,"vwap":1571},"2026-01-15",8.88,9.056,8.75,8.78,26273900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-14",8.96,9,8.615,8.82,-0.31,-3.4,28162600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1134,"percent_change":746,"volume":1588,"transactions":9,"vwap":1587},"2026-01-13",9.26,9.331,9.01,9.13,27090600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-12",8.9,9.431,8.765,9.22,0.17,1.88,27037400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":394,"percent_change":583,"volume":1604,"transactions":9,"vwap":1603},"2026-01-09",8.7,9.215,8.49,9.05,28528400,{"date":1606,"open":1514,"high":1607,"low":1608,"close":1600,"change":1595,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1600},"2026-01-08",8.735,8.25,1.99,27722600,{"date":1612,"open":1600,"high":1613,"low":1614,"close":1058,"change":322,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1058},"2026-01-07",8.8,8.52,-0.7,15075000,{"date":1618,"open":1536,"high":1619,"low":1515,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-06",9.19,8.59,-0.78,-8.32,27660500,{"date":1625,"open":1619,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":918,"volume":1630,"transactions":9,"vwap":1628},"2026-01-05",9.605,9.09,9.37,0.54,21338400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-02",9.64,9.66,8.715,8.83,-0.49,-5.26,12738300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":146,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-31",9.59,9.6,9.3,9.32,-2,8059200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1061,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-30",9.83,9.903,9.495,9.51,-8.2,6484400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1555,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-29",10.8,10.81,10.35,10.36,-6.58,9724600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":927,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-26",11.56,11.75,11.035,11.09,-4.31,8481800,{"date":1673,"open":1674,"high":1675,"low":435,"close":1676,"change":385,"percent_change":1134,"volume":1677,"transactions":9,"vwap":1676},"2025-12-24",11.73,11.85,11.59,7152200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":275,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-23",11.8,11.91,11.475,11.6,-1.36,21931200,{"date":1687,"open":1688,"high":25,"low":1689,"close":1690,"change":1208,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-22",11.79,11.61,11.76,3.16,17098400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1537,"percent_change":949,"volume":1699,"transactions":9,"vwap":1698},"2025-12-19",11.74,11.84,11.1,11.4,10222400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1119,"volume":1707,"transactions":9,"vwap":1705},"2025-12-18",11.28,11.86,11.05,11.51,0.72,16007300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-17",11.78,12.125,10.73,10.79,-1.08,-9.1,16915200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":312,"volume":1724,"transactions":9,"vwap":1722},"2025-12-16",11.04,11.955,10.755,11.87,0.68,15584900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":435,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":435},"2025-12-15",10.9,11.485,10.86,0.74,7.08,16837700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-12",9.98,10.63,9.69,10.45,0.53,5.34,16134700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":653,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-11",10,10.01,9.636,9.92,-2.17,17380200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":971,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-10",9.91,10.37,9.79,10.14,2.84,22708900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":643,"percent_change":906,"volume":1764,"transactions":9,"vwap":1763},"2025-12-09",9.52,10.173,9.455,9.86,16752400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-08",9.97,10.076,9.43,9.63,-0.68,-6.6,18733700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1488,"percent_change":1488,"volume":1780,"transactions":9,"vwap":1779},"2025-12-05",10.225,10.49,10.175,10.31,15238800,{"date":1782,"open":1783,"high":1784,"low":1752,"close":1779,"change":1785,"percent_change":641,"volume":1786,"transactions":9,"vwap":1779},"2025-12-04",10.095,10.315,0.34,20100200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1767,"change":1792,"percent_change":1608,"volume":1793,"transactions":9,"vwap":1767},"2025-12-03",9.33,10.013,9.295,0.76,17870900,{"date":1795,"open":1534,"high":1796,"low":1797,"close":1798,"change":322,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-02",9.54,8.91,9.21,-0.65,18409900,{"date":1802,"open":1603,"high":1803,"low":1603,"close":1804,"change":418,"percent_change":613,"volume":1805,"transactions":9,"vwap":1804},"2025-12-01",9.4,9.27,19660300,{"date":1807,"open":1808,"high":1809,"low":1627,"close":1584,"change":874,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1584},"2025-11-28",9.125,9.375,1.54,7761200,{"date":1813,"open":1586,"high":1587,"low":1547,"close":1561,"change":117,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1561},"2025-11-26",3.52,12179900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1560,"change":243,"percent_change":141,"volume":1821,"transactions":9,"vwap":1560},"2025-11-25",8.595,8.869,8.26,20025300,{"date":1823,"open":1824,"high":1825,"low":1486,"close":1570,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1570},"2025-11-24",8.14,8.901,1.04,13.49,16915700,{"date":1830,"open":1831,"high":1498,"low":1051,"close":1832,"change":360,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-21",8.125,7.71,-2.16,10326700,{"date":1836,"open":1600,"high":1837,"low":1838,"close":1050,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1050},"2025-11-20",9.25,7.865,-0.37,-4.48,11909600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1608,"change":168,"percent_change":1454,"volume":1847,"transactions":9,"vwap":1608},"2025-11-19",8.31,8.55,8.027,9174500,{"date":1849,"open":1850,"high":1851,"low":986,"close":1059,"change":426,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1059},"2025-11-18",8.3,8.44,-3.9,9366500,{"date":1855,"open":1856,"high":1267,"low":1857,"close":1858,"change":1859,"percent_change":846,"volume":1860,"transactions":9,"vwap":1858},"2025-11-17",8.045,8.04,8.46,0.19,7501800,{"date":1862,"open":1428,"high":1527,"low":1020,"close":1487,"change":1216,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1487},"2025-11-14",1.1,8057700,{"date":1866,"open":1867,"high":1868,"low":1464,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-13",9.11,9.165,8.18,-1.26,-13.35,5593000,{"date":1874,"open":1875,"high":1876,"low":1584,"close":1877,"change":265,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-12",9.94,9.96,9.44,-4.07,6919700,{"date":1881,"open":1882,"high":1767,"low":1760,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-11",9.84,-0.253,-2.51,7890100,{"date":1887,"open":1882,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":933,"volume":1892,"transactions":9,"vwap":1890},"2025-11-10",10.28,9.595,10.093,0.673,4949500,{"date":1894,"open":1895,"high":1895,"low":1533,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-07",9.81,9.42,-0.76,-7.47,7901900,{"date":1901,"open":1902,"high":435,"low":1903,"close":1904,"change":1897,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-06",10.93,9.675,10.18,-6.95,9563400,{"date":1908,"open":1909,"high":1910,"low":1735,"close":1911,"change":1912,"percent_change":983,"volume":1913,"transactions":9,"vwap":1911},"2025-11-05",10.51,11.13,10.94,0.81,5383300,{"date":1915,"open":1916,"high":1727,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-04",10.61,10.11,10.13,-1.18,-10.43,5497800,{"date":1923,"open":1924,"high":1666,"low":1925,"close":1926,"change":1927,"percent_change":1240,"volume":1928,"transactions":9,"vwap":1926},"2025-11-03",10.7,10.62,11.31,0.56,6190800,{"date":1930,"open":1931,"high":1659,"low":1904,"close":1932,"change":151,"percent_change":1089,"volume":1933,"transactions":9,"vwap":1932},"2025-10-31",10.33,10.75,5436700,{"date":1935,"open":1936,"high":1937,"low":1744,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-30",10.55,10.72,10.02,-1.02,-9.24,5848100,{"date":1943,"open":1697,"high":1944,"low":1925,"close":1719,"change":370,"percent_change":1027,"volume":1945,"transactions":9,"vwap":1719},"2025-10-29",11.223,5802500,{"date":1947,"open":1937,"high":1926,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-28",10.585,10.99,0.38,3.58,9002800,{"date":1954,"open":1955,"high":1956,"low":1745,"close":1916,"change":756,"percent_change":1514,"volume":1957,"transactions":9,"vwap":1916},"2025-10-27",10.05,10.975,8169000,{"date":1959,"open":1960,"high":1925,"low":1961,"close":1754,"change":1555,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1754},"2025-10-24",10.42,9.615,-6.94,7113700,{"date":1965,"open":1966,"high":1967,"low":1797,"close":1968,"change":1027,"percent_change":402,"volume":1969,"transactions":9,"vwap":1968},"2025-10-23",9.2,10.53,10.52,6966300,{"date":1971,"open":1972,"high":1661,"low":1973,"close":1974,"change":275,"percent_change":193,"volume":1975,"transactions":9,"vwap":1974},"2025-10-22",10.27,9.62,10.07,5526100,{"date":1977,"open":1978,"high":1936,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-21",10.39,10.211,10.23,-0.23,-2.2,7404300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":394,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-20",10.305,10.57,10.165,10.46,3.46,5449500,{"date":1993,"open":1760,"high":1994,"low":1995,"close":1917,"change":1996,"percent_change":18,"volume":1997,"transactions":9,"vwap":1917},"2025-10-17",10.19,9.41,0.48,9720900,{"date":1999,"open":1747,"high":2000,"low":2001,"close":1770,"change":727,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1770},"2025-10-16",10.115,9.31,-3.02,7569500,{"date":2005,"open":2006,"high":2007,"low":1796,"close":2008,"change":1127,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-15",9.925,10.16,9.93,2.69,7734600,{"date":2012,"open":1796,"high":2013,"low":1543,"close":2014,"change":727,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-14",9.89,9.67,-3.01,7097200,{"date":2018,"open":2019,"high":1745,"low":1534,"close":1767,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1767},"2025-10-13",9.45,0.97,10.78,5674200,{"date":2024,"open":1974,"high":1661,"low":2025,"close":1576,"change":1939,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1576},"2025-10-10",8.92,-10.18,8909900,{"date":2029,"open":2030,"high":2031,"low":1642,"close":1938,"change":275,"percent_change":23,"volume":2032,"transactions":9,"vwap":1938},"2025-10-09",9.85,10.06,5924200,{"date":2034,"open":1755,"high":2035,"low":2036,"close":1904,"change":1127,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1904},"2025-10-08",10.29,9.565,2.62,8991900,{"date":2040,"open":1736,"high":2041,"low":2013,"close":1747,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1747},"2025-10-07",10.865,-0.97,-8.91,9656900,{"date":2046,"open":1931,"high":2047,"low":1755,"close":2048,"change":371,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-06",10.905,10.89,10.67,8745000,{"date":2052,"open":2053,"high":1916,"low":2054,"close":1882,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1882},"2025-10-03",10.48,9.219,-0.29,-2.86,8634400,{"date":2059,"open":1680,"high":1680,"low":2060,"close":1918,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1918},"2025-10-02",10.105,-1.14,-10.12,10826000,{"date":2065,"open":1967,"high":2066,"low":1978,"close":2067,"change":2068,"percent_change":873,"volume":2069,"transactions":9,"vwap":2067},"2025-10-01",11.41,11.27,0.7,11472800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1987,"change":243,"percent_change":1091,"volume":2075,"transactions":9,"vwap":1987},"2025-09-30",10.41,10.59,10.03,9520400,{"date":2077,"open":1987,"high":1729,"low":2078,"close":1909,"change":874,"percent_change":244,"volume":2079,"transactions":9,"vwap":1909},"2025-09-29",10.34,10138900,{"date":2081,"open":2082,"high":2083,"low":1653,"close":1753,"change":996,"percent_change":1085,"volume":2084,"transactions":9,"vwap":1753},"2025-09-26",9.82,10.38,10437800,{"date":2086,"open":2007,"high":2087,"low":1896,"close":1973,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1973},"2025-09-25",10.17,-0.91,-8.64,10610200,{"date":2092,"open":489,"high":2093,"low":1747,"close":1967,"change":1792,"percent_change":1011,"volume":2094,"transactions":9,"vwap":1967},"2025-09-24",10.605,14060500,{"date":2096,"open":2097,"high":1738,"low":2014,"close":2098,"change":112,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-23",10.44,9.77,-3.84,17379900,{"date":2102,"open":1745,"high":2103,"low":2104,"close":2007,"change":2105,"percent_change":671,"volume":2106,"transactions":9,"vwap":2007},"2025-09-22",10.65,9.939,0.37,10350600,{"date":2108,"open":1770,"high":1875,"low":1643,"close":1754,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1754},"2025-09-19",0.41,4.37,12787900,{"date":2113,"open":1875,"high":2114,"low":1628,"close":2115,"change":265,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-18",10.09,9.38,-4.09,13053200,{"date":2119,"open":1645,"high":2120,"low":2121,"close":2122,"change":1595,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-17",9.9,9.061,9.78,1.77,17552000,{"date":2126,"open":1644,"high":2127,"low":1542,"close":2128,"change":410,"percent_change":856,"volume":2129,"transactions":9,"vwap":2128},"2025-09-16",9.68,9.61,16395400,{"date":2131,"open":2132,"high":2098,"low":2133,"close":2134,"change":1084,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-15",9.645,8.771,9.1,7.06,26664500,{"date":2138,"open":2139,"high":1614,"low":2140,"close":1444,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1444},"2025-09-12",7.48,7.465,1.08,14.56,25693500,{"date":2145,"open":1358,"high":1051,"low":895,"close":1051,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1051},"2025-09-11",0.8,12.08,19695800,{"date":2150,"open":903,"high":805,"low":1112,"close":873,"change":294,"percent_change":2151,"volume":2152,"transactions":9,"vwap":873},"2025-09-10",0.61,16176200,{"date":2154,"open":2155,"high":903,"low":784,"close":828,"change":418,"percent_change":823,"volume":2156,"transactions":9,"vwap":828},"2025-09-09",6.65,12348600,{"date":2158,"open":644,"high":2159,"low":2160,"close":1314,"change":360,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1314},"2025-09-08",7.025,6.51,-2.52,14383700,{"date":2164,"open":1198,"high":797,"low":782,"close":1032,"change":1027,"percent_change":1364,"volume":2165,"transactions":9,"vwap":1032},"2025-09-05",14630900,{"date":2167,"open":1192,"high":2168,"low":844,"close":872,"change":905,"percent_change":2169,"volume":2170,"transactions":9,"vwap":872},"2025-09-04",6.297,2.61,12501000,{"date":2172,"open":2173,"high":910,"low":1309,"close":2174,"change":1595,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-03",6.16,6.13,2.85,17692400,{"date":2178,"open":926,"high":735,"low":2179,"close":736,"change":275,"percent_change":2180,"volume":2181,"transactions":9,"vwap":736},"2025-09-02",5.838,-2.61,11839700,{"date":2183,"open":897,"high":911,"low":2184,"close":918,"change":38,"percent_change":2185,"volume":2186,"transactions":9,"vwap":918},"2025-08-29",6.045,-7.13,13567200,{"date":2188,"open":1035,"high":896,"low":1167,"close":773,"change":603,"percent_change":2189,"volume":2190,"transactions":9,"vwap":773},"2025-08-28",-2.08,10794500,{"date":2192,"open":1186,"high":940,"low":2193,"close":1336,"change":673,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1336},"2025-08-27",6.722,-1.46,11223100,{"date":2197,"open":1112,"high":1186,"low":886,"close":1186,"change":214,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1186},"2025-08-26",3.17,11350400,{"date":2201,"open":1174,"high":1032,"low":1192,"close":873,"change":2202,"percent_change":88,"volume":2203,"transactions":9,"vwap":873},"2025-08-25",0.24,13091600,{"date":2205,"open":1550,"high":1107,"low":857,"close":799,"change":141,"percent_change":2206,"volume":2207,"transactions":9,"vwap":799},"2025-08-22",12.13,13020600,{"date":2209,"open":1197,"high":835,"low":2210,"close":1234,"change":603,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1234},"2025-08-21",5.634,-2.4,12271600,{"date":2214,"open":2215,"high":765,"low":2216,"close":1155,"change":146,"percent_change":553,"volume":2217,"transactions":9,"vwap":1155},"2025-08-20",6.02,5.485,15320000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2215,"change":653,"percent_change":361,"volume":2223,"transactions":9,"vwap":2215},"2025-08-19",6.25,6.435,5.965,11431900,{"date":2225,"open":844,"high":888,"low":844,"close":743,"change":905,"percent_change":2226,"volume":2227,"transactions":9,"vwap":743},"2025-08-18",2.63,13378100,{"date":2229,"open":2230,"high":1107,"low":2231,"close":312,"change":146,"percent_change":2232,"volume":2233,"transactions":9,"vwap":312},"2025-08-15",6.335,5.945,-3.03,12153600,{"date":2235,"open":1101,"high":744,"low":781,"close":1101,"change":603,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1101},"2025-08-14",-2.18,10701300,{"date":2239,"open":776,"high":2240,"low":1167,"close":786,"change":322,"percent_change":2241,"volume":2242,"transactions":9,"vwap":786},"2025-08-13",6.775,-0.93,12347900,{"date":2244,"open":897,"high":897,"low":1299,"close":784,"change":1148,"percent_change":2245,"volume":2246,"transactions":9,"vwap":784},"2025-08-12",1.09,8899800,{"date":2248,"open":743,"high":774,"low":2249,"close":879,"change":394,"percent_change":1133,"volume":2250,"transactions":9,"vwap":879},"2025-08-11",6.225,14670300,{"date":2252,"open":1197,"high":1113,"low":1160,"close":2253,"change":1127,"percent_change":233,"volume":2254,"transactions":9,"vwap":2253},"2025-08-08",6.05,13212800,{"date":2256,"open":1252,"high":2257,"low":709,"close":1133,"change":1148,"percent_change":1294,"volume":2258,"transactions":9,"vwap":1133},"2025-08-07",5.808,9250400,{"date":2260,"open":272,"high":1550,"low":2261,"close":2262,"change":785,"percent_change":1016,"volume":2263,"transactions":9,"vwap":2262},"2025-08-06",5.275,5.72,12496200,{"date":2265,"open":1740,"high":2266,"low":2267,"close":708,"change":234,"percent_change":1839,"volume":2268,"transactions":9,"vwap":708},"2025-08-05",5.455,5.22,8891500,{"date":2270,"open":1740,"high":2271,"low":1239,"close":706,"change":419,"percent_change":542,"volume":2272,"transactions":9,"vwap":706},"2025-08-04",5.449,11109800,{"date":2274,"open":1213,"high":273,"low":274,"close":284,"change":146,"percent_change":2275,"volume":2276,"transactions":9,"vwap":284},"2025-08-01",-3.57,7954500,{"date":2278,"open":1550,"high":1133,"low":2279,"close":1215,"change":265,"percent_change":81,"volume":2280,"transactions":9,"vwap":1215},"2025-07-31",5.255,7580700,{"date":2282,"open":1155,"high":1153,"low":2266,"close":2262,"change":22,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2262},"2025-07-30",-1.38,6411800,{"date":2286,"open":745,"high":791,"low":2287,"close":715,"change":275,"percent_change":2288,"volume":2289,"transactions":9,"vwap":715},"2025-07-29",5.7,-2.68,6042800,{"date":2291,"open":1234,"high":2292,"low":2293,"close":736,"change":1785,"percent_change":2253,"volume":2294,"transactions":9,"vwap":736},"2025-07-28",6.136,5.62,7032300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2293,"change":1208,"percent_change":796,"volume":2300,"transactions":9,"vwap":2293},"2025-07-25",5.38,5.889,5.354,10425500,{"date":2302,"open":2303,"high":2303,"low":189,"close":1222,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1222},"2025-07-24",5.44,-1.06,-16.77,11624700,{"date":2308,"open":2309,"high":763,"low":1126,"close":2310,"change":294,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-23",6.23,6.32,0.64,10223100,{"date":2314,"open":1192,"high":2315,"low":2316,"close":888,"change":845,"percent_change":122,"volume":2317,"transactions":9,"vwap":888},"2025-07-22",6.405,5.881,6028300,{"date":2319,"open":2320,"high":2321,"low":765,"close":1126,"change":1564,"percent_change":1799,"volume":2322,"transactions":9,"vwap":1126},"2025-07-21",6.375,6.495,6446700,{"date":2324,"open":2325,"high":743,"low":2325,"close":1298,"change":1208,"percent_change":948,"volume":2326,"transactions":9,"vwap":1298},"2025-07-18",5.9,9101100,{"date":2328,"open":736,"high":734,"low":1550,"close":1155,"change":22,"percent_change":286,"volume":2329,"transactions":9,"vwap":1155},"2025-07-17",10868400,{"date":2331,"open":2332,"high":745,"low":2332,"close":1153,"change":1950,"percent_change":1324,"volume":2333,"transactions":9,"vwap":1153},"2025-07-16",5.59,7298200,{"date":2335,"open":1146,"high":919,"low":2336,"close":2337,"change":653,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-15",5.52,5.53,-3.83,9446000,{"date":2341,"open":837,"high":2231,"low":2332,"close":1160,"change":168,"percent_change":824,"volume":2342,"transactions":9,"vwap":1160},"2025-07-14",5832400,{"date":2344,"open":2345,"high":851,"low":2346,"close":1199,"change":168,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1199},"2025-07-11",5.42,5.345,2.18,6753200,{"date":2350,"open":1246,"high":2337,"low":1246,"close":584,"change":1996,"percent_change":1796,"volume":2351,"transactions":9,"vwap":584},"2025-07-10",10273600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":22,"percent_change":23,"volume":2358,"transactions":9,"vwap":2357},"2025-07-09",5.09,5.175,4.955,5.03,6122100,{"date":2360,"open":21,"high":2361,"low":2362,"close":2363,"change":874,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-08",5.306,4.995,5.11,2.82,10459700,{"date":2367,"open":358,"high":2368,"low":2369,"close":274,"change":865,"percent_change":2370,"volume":2371,"transactions":9,"vwap":274},"2025-07-07",5.05,4.782,-13.41,10348000,{"date":2373,"open":835,"high":2374,"low":2375,"close":1550,"change":234,"percent_change":717,"volume":2376,"transactions":9,"vwap":1550},"2025-07-03",5.867,5.653,3420800,{"date":2378,"open":857,"high":2379,"low":293,"close":1197,"change":1501,"percent_change":1747,"volume":2380,"transactions":9,"vwap":1197},"2025-07-02",5.805,9580900,{"date":2382,"open":1246,"high":2303,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-01",4.981,5.24,-0.64,-10.88,9036400,{"date":2389,"open":736,"high":1299,"low":2390,"close":925,"change":653,"percent_change":2391,"volume":2392,"transactions":9,"vwap":925},"2025-06-30",5.845,-3.61,5467900,{"date":2394,"open":1126,"high":753,"low":2395,"close":735,"change":1134,"percent_change":2396,"volume":2397,"transactions":9,"vwap":735},"2025-06-27",5.875,-1.45,10580000,{"date":2399,"open":2400,"high":799,"low":918,"close":1298,"change":22,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1298},"2025-06-26",6.155,-1.28,7216400,{"date":2404,"open":1324,"high":1324,"low":734,"close":1101,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1101},"2025-06-25",-0.51,-7.52,10573500,{"date":2409,"open":1408,"high":1408,"low":1035,"close":1035,"change":1475,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1035},"2025-06-24",-4.78,16065900,{"date":2413,"open":2310,"high":625,"low":2414,"close":1096,"change":176,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1096},"2025-06-23",6.319,16.34,10991900,{"date":2418,"open":1304,"high":2321,"low":1139,"close":918,"change":1488,"percent_change":1488,"volume":2419,"transactions":9,"vwap":918},"2025-06-20",9796200,{"date":2421,"open":855,"high":799,"low":1124,"close":918,"change":214,"percent_change":2422,"volume":2423,"transactions":9,"vwap":918},"2025-06-18",3.55,7369300,{"date":2425,"open":872,"high":1304,"low":864,"close":1153,"change":927,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1153},"2025-06-17",-7.8,10926900,{"date":2429,"open":784,"high":2160,"low":1166,"close":786,"change":874,"percent_change":1331,"volume":2430,"transactions":9,"vwap":786},"2025-06-16",6305100,{"date":2432,"open":716,"high":1179,"low":716,"close":1101,"change":643,"percent_change":593,"volume":2433,"transactions":9,"vwap":1101},"2025-06-13",8374400,{"date":2435,"open":948,"high":880,"low":2436,"close":1265,"change":2055,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1265},"2025-06-12",5.951,-4.58,6665700,{"date":2440,"open":897,"high":2441,"low":1118,"close":1304,"change":1386,"percent_change":1261,"volume":2442,"transactions":9,"vwap":1304},"2025-06-11",6.66,6097900,{"date":2444,"open":919,"high":1167,"low":1160,"close":1166,"change":2445,"percent_change":1669,"volume":2446,"transactions":9,"vwap":1166},"2025-06-10",0.63,8169200,{"date":2448,"open":358,"high":2449,"low":369,"close":723,"change":1996,"percent_change":2450,"volume":2451,"transactions":9,"vwap":723},"2025-06-09",5.705,9.23,11115200,{"date":2453,"open":272,"high":725,"low":2454,"close":199,"change":394,"percent_change":1341,"volume":2455,"transactions":9,"vwap":199},"2025-06-06",5.069,8902200,{"date":2457,"open":2458,"high":784,"low":453,"close":210,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":210},"2025-06-05",6.395,-1.93,-28.47,11396800,{"date":2463,"open":1349,"high":2464,"low":773,"close":1035,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1035},"2025-06-04",7.35,-0.53,-7.25,6509800,{"date":2469,"open":947,"high":2470,"low":2471,"close":2472,"change":1156,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-03",7.775,7.255,7.31,1.11,5054100,{"date":2476,"open":1089,"high":2140,"low":796,"close":954,"change":444,"percent_change":2477,"volume":2478,"transactions":9,"vwap":954},"2025-06-02",-2.03,5744400,{"date":2480,"open":2481,"high":2482,"low":2464,"close":964,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":964},"2025-05-30",7.81,8.155,-0.56,-7.05,5789200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":1554,"change":1156,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1554},"2025-05-29",8.24,8.35,7.835,1.02,4600100,{"date":2494,"open":2488,"high":2488,"low":986,"close":2495,"change":890,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-28",7.86,-3.44,4584300,{"date":2499,"open":1406,"high":1869,"low":2500,"close":1824,"change":839,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1824},"2025-05-27",7.495,13.69,5517600,{"date":2504,"open":1731,"high":1016,"low":2505,"close":956,"change":285,"percent_change":2042,"volume":2506,"transactions":9,"vwap":956},"2025-05-23",6.91,10068000,{"date":2508,"open":2509,"high":2500,"low":796,"close":954,"change":1127,"percent_change":632,"volume":2510,"transactions":9,"vwap":954},"2025-05-22",6.86,7724800,{"date":2512,"open":1398,"high":1010,"low":1026,"close":2513,"change":265,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-21",6.97,-5.43,5547400,{"date":2517,"open":1421,"high":1009,"low":1354,"close":1370,"change":1156,"percent_change":1863,"volume":2518,"transactions":9,"vwap":1370},"2025-05-20",11136100,{"date":2520,"open":831,"high":1349,"low":797,"close":1089,"change":717,"percent_change":2437,"volume":2521,"transactions":9,"vwap":1089},"2025-05-19",4419200,{"date":2523,"open":2139,"high":1832,"low":2524,"close":2525,"change":543,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-16",7.331,7.64,4.09,5288000,{"date":2529,"open":1022,"high":2530,"low":1043,"close":2531,"change":1036,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-15",7.485,7.34,-2.78,5773900,{"date":2535,"open":2531,"high":1439,"low":1096,"close":975,"change":1091,"percent_change":1498,"volume":2536,"transactions":9,"vwap":975},"2025-05-14",6246300,{"date":2538,"open":762,"high":963,"low":1166,"close":902,"change":2151,"percent_change":2539,"volume":2540,"transactions":9,"vwap":902},"2025-05-13",9.58,8283700,{"date":2542,"open":776,"high":776,"low":2543,"close":1167,"change":996,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1167},"2025-05-12",6.105,13.35,5718900,{"date":2547,"open":708,"high":926,"low":1215,"close":2293,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2293},"2025-05-09",0.49,9.55,7023400,{"date":2552,"open":309,"high":2553,"low":393,"close":284,"change":311,"percent_change":1132,"volume":2554,"transactions":9,"vwap":284},"2025-05-08",5.3,5224000,{"date":2556,"open":401,"high":262,"low":359,"close":401,"change":340,"percent_change":2557,"volume":2558,"transactions":9,"vwap":401},"2025-05-07",0.62,3605900,{"date":2560,"open":2561,"high":2562,"low":357,"close":425,"change":360,"percent_change":2563,"volume":2564,"transactions":9,"vwap":425},"2025-05-06",4.71,4.885,-3.41,4113400,{"date":2566,"open":1221,"high":1221,"low":321,"close":18,"change":1434,"percent_change":2567,"volume":2568,"transactions":9,"vwap":18},"2025-05-05",-4.96,3055500,{"date":2570,"open":301,"high":2571,"low":18,"close":2384,"change":643,"percent_change":350,"volume":2572,"transactions":9,"vwap":2384},"2025-05-02",5.5,7920500,{"date":2574,"open":18,"high":2575,"low":18,"close":2576,"change":285,"percent_change":2283,"volume":2577,"transactions":9,"vwap":2576},"2025-05-01",5.369,5.01,2655400,{"date":2579,"open":18,"high":308,"low":359,"close":21,"change":717,"percent_change":2580,"volume":2581,"transactions":9,"vwap":21},"2025-04-30",-6.45,3914400,{"date":2583,"open":199,"high":2584,"low":18,"close":2585,"change":214,"percent_change":583,"volume":2586,"transactions":9,"vwap":2585},"2025-04-29",5.47,5.43,4917800,{"date":182,"open":1215,"high":725,"low":369,"close":2267,"change":673,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2267},-1.88,5195200]