[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTHM":3,"homepage-market-summary":29,"stock-historical-FTHM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTHM","2026-10-02",{"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},"Fathom Holdings Inc. Common Stock","Nasdaq",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Fathom Holdings Inc is a national, technology-driven, real estate services platform integrating residential brokerage, mortgage, title, and Software as a Service (SaaS) offerings to brokerages and agents by leveraging intelliAgent , proprietary cloud-based software. The Company's three operating and reportable segments: Real Estate Brokerage, Mortgage, and Title. The majority of revenue is from Real Estate Brokerage, which provides real estate brokerage services.","281","Cary, NC",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.3344,0.368,0.3,0.38,-0.0456,-12,1478983.566062,2310,0.3257,1.92,811983.607738448,2.1,1551,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":19,"price":146,"is_up":38},"Utilities","XLU",39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},365,1000,{"period_high":87,"period_low":18,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},689894,251811201.934612,-57.13,"2025-04-22",[179,180,190,201,212,222,233,243,253,263,272,282,292,301,311,320,329,338,349,359,369,379,389,399,409,418,428,438,448,457,467,477,488,499,510,521,532,543,553,564,574,585,594,604,614,624,634,644,654,663,674,685,696,705,715,723,731,739,747,756,764,770,779,783,788,795,802,807,812,816,821,828,834,840,844,851,860,869,876,884,890,898,904,911,919,927,935,942,949,956,960,967,975,984,992,999,1008,1017,1024,1030,1038,1047,1053,1060,1067,1075,1082,1089,1095,1100,1106,1113,1120,1126,1132,1140,1144,1150,1156,1163,1169,1178,1184,1190,1197,1203,1208,1216,1223,1231,1238,1242,1247,1251,1258,1264,1270,1274,1278,1284,1288,1294,1300,1305,1309,1314,1320,1326,1333,1340,1344,1349,1355,1358,1363,1368,1373,1377,1382,1387,1391,1395,1398,1402,1407,1414,1418,1421,1425,1428,1432,1436,1443,1449,1455,1462,1469,1474,1479,1484,1489,1494,1498,1503,1508,1512,1518,1521,1525,1531,1535,1539,1543,1547,1552,1556,1560,1564,1569,1575,1579,1584,1589,1592,1596,1600,1604,1608,1611,1615,1619,1623,1627,1630,1633,1637,1642,1646,1650,1654,1659,1664,1669,1675,1682,1685,1689,1693,1697,1702,1706,1710,1714,1720,1728,1736,1742,1748,1752,1758,1762,1767,1773,1778,1784,1790,1795,1799,1803,1808,1811,1817,1823,1828,1832,1839,1846,1854,1862,1867,1873,1880,1888,1895,1900,1905,1913,1919,1925,1930,1935,1941,1945,1952,1957,1962,1969,1975,1980,1986,1991,1996,2000,2002,2009,2014,2016,2020,2024,2027,2030,2034,2039,2044,2047,2050,2054,2058,2063,2069,2076,2079,2084,2090,2095,2099,2103,2108,2113,2116,2120,2123,2128,2132,2137,2141,2145,2149,2153,2157,2161,2165,2169,2173,2176,2181,2185,2189,2193,2196,2199,2202,2205,2209,2212,2215,2220,2224,2227,2231,2236,2240,2245,2251,2255,2259,2262,2267,2273,2279,2285,2289,2293,2296,2302,2306,2310,2314,2317,2322,2326,2331,2338,2343,2348],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.4235,0.4252,0.37205,-0.0553,-12.7,924190.110913,1670,0.4016,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.483,0.5,0.41,0.4353,-0.0627,-12.59,1059922.6396,2204,0.4522,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.495,0.5295,0.481,0.498,-0.0394,-7.33,1024605.9113,2760,0.4981,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":20,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.5031,0.5476,0.4808,0.5374,-7.82,4888931.202876,10452,0.5215,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.64,0.6411,0.555,0.583,0.0637,12.27,43563033.159308,89848,0.6232,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.55,0.5191,0.5193,-0.0086,-1.63,10660354.1563,25520,0.6246,{"date":244,"open":235,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.564,0.522,0.5279,-0.0311,-5.56,24418.1563,266,0.5338,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.5531,0.585,0.559,0.004,0.72,24382.1563,116,0.5675,{"date":264,"open":265,"high":266,"low":235,"close":226,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.56,0.5719,0.0295,5.61,17376.665071,195,0.5579,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.5346,0.565,0.5255,0.0004,0.08,34495.664017,172,0.5404,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.5225,0.5604,0.5251,0.0031,0.59,47616.827956,194,0.5328,{"date":293,"open":294,"high":226,"low":295,"close":246,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",0.5307,0.515,-0.0195,-3.6,67762.1563,301,0.5298,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.572,0.5405,0.5415,-0.0302,-5.28,36788.934815,226,0.5539,{"date":312,"open":265,"high":313,"low":265,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.6118,0.5717,-0.0132,-2.26,96026.1563,290,0.5868,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.5812,0.613,0.5849,0,44497.1563,255,0.5947,{"date":330,"open":331,"high":331,"low":332,"close":324,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.6374,0.581,-0.0524,-8.22,87364.1563,282,0.6111,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",0.6584,0.667,0.631,0.6373,-0.0211,-3.2,65215.1563,248,0.6498,{"date":350,"open":351,"high":352,"low":353,"close":340,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",0.662,0.673,0.641,-0.0189,-2.79,72762.215394,245,0.6522,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",0.6668,0.695,0.6773,-0.0032,-0.47,48441.6923,206,0.6736,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.654,0.705,0.6805,0.033,5.1,78888.7493,207,0.6797,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",0.611,0.6709,0.6475,0.0253,4.07,28770.129381,243,0.6554,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",0.675,0.5701,0.6222,-0.0538,-7.96,330895.0723,571,0.6107,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":387,"vwap":408},"2026-08-31",0.685,0.713,0.6685,0.676,-0.0058,-0.85,58917.319045,0.6885,{"date":410,"open":404,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":401},"2026-08-28",0.693,0.6662,0.6818,0.0157,2.36,110085.1563,323,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",0.658,0.7023,0.6661,-0.0105,-1.55,41014.770497,210,0.6779,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.69,0.6722,0.6766,-0.017,-2.45,105169.8763,401,0.6793,{"date":439,"open":404,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.7,0.6675,0.6936,0.0276,4.14,55919.877886,227,0.6887,{"date":449,"open":450,"high":450,"low":136,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",0.7037,0.666,-0.0501,-7,112879.737861,453,0.6756,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":235,"volume":464,"transactions":465,"vwap":466},"2026-08-21",0.7233,0.7344,0.7155,0.7161,0.0039,46215.2116,147,0.7192,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":402},"2026-08-20",0.7261,0.727,0.6905,0.7122,-0.0057,-0.79,128440.013442,433,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",0.7367,0.745,0.7128,0.7179,0.0059,0.83,117843.1563,422,0.7292,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",0.7209,0.7302,0.701601,0.712,-0.011,-1.52,42890.6873,279,0.7131,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",0.731,0.74745,0.722,0.723,-0.0296,-3.93,56526.098077,302,0.733,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",0.75,0.76975,0.7373,0.7526,0.0156,2.12,180236.6047,662,0.7498,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",0.7117,0.7693,0.7097,0.737,0.0419,6.03,56595.511023,396,0.7401,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",0.708,0.732,0.691,0.6951,-0.0129,-1.82,56250.196331,379,0.7087,{"date":544,"open":545,"high":546,"low":547,"close":534,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",0.7497,0.753,0.6965,-0.016,-2.21,90658.1563,481,0.7295,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",0.7472,0.7914,0.72155,0.724,-0.036,-4.74,99064.424772,652,0.7486,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",0.7303,0.802,0.76,0.0136,1.82,192762.316936,903,0.7746,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",0.7178,0.7564,0.7111,0.7464,0.0087,1.18,126634.589725,634,0.738,{"date":586,"open":587,"high":587,"low":536,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",0.8598,0.7377,-0.134,-15.37,293724.9633,1014,0.7384,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",0.81,0.9249,0.8717,0.0367,4.4,255155.179,829,0.8847,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",0.7801,0.86,0.835,0.039,4.9,154029.1563,797,0.8278,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":19,"volume":621,"transactions":622,"vwap":623},"2026-07-31",0.782,0.8152,0.7731,0.796,0.003,117247.23273,419,0.789,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",0.8107,0.7892,0.793,-0.0015,-0.19,23881.8177,377,0.7975,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",0.8818,0.7896,0.7945,-0.0655,-7.62,169486.457368,496,0.814,{"date":645,"open":646,"high":647,"low":648,"close":607,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",0.9006,0.9156,0.8525,-0.0457,-5.05,80455.893087,586,0.8691,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.845,0.9057,0.0567,6.68,188159.430317,1124,0.8758,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.8594,0.8848,0.824,0.849,-0.0008,-0.09,64469.886102,360,0.8629,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",0.8635,0.863501,0.803,0.8498,-0.0194,-2.23,401621.301258,1235,0.8285,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",0.881,0.91,0.8611,0.8692,-0.0258,-2.88,40607.8593,324,0.8827,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":695},"2026-07-21",0.8497,0.9089,0.895,0.026,2.99,48871.8593,523,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":258,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",0.87,0.8703,0.8327,0.869,0.46,126465.403462,438,0.8545,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",0.91100001,0.86000001,0.86500001,-0.06,-6.49,98700,{"date":724,"open":725,"high":726,"low":717,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",0.95499998,0.97299999,0.92500001,-0.038,-3.95,60300,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",0.921,0.98000002,0.963,0.043,4.67,129900,{"date":740,"open":741,"high":742,"low":743,"close":741,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":741},"2026-07-14",0.92000002,0.95599997,0.90399998,0.021,2.34,107400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",0.94099998,0.98699999,0.88599998,0.89899999,-0.054,-5.67,208500,{"date":757,"open":758,"high":101,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",0.99000001,0.93000001,0.95300001,-0.047,-4.7,271900,{"date":765,"open":766,"high":767,"low":766,"close":45,"change":768,"percent_change":80,"volume":769,"transactions":9,"vwap":45},"2026-07-09",0.94999999,1.03,0.03,228100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",0.98500001,1.005,0.94,0.97000003,-0.03,-3,239900,{"date":780,"open":45,"high":88,"low":758,"close":45,"change":111,"percent_change":781,"volume":782,"transactions":9,"vwap":45},"2026-07-07",-0.99,315400,{"date":784,"open":785,"high":786,"low":45,"close":101,"change":776,"percent_change":692,"volume":787,"transactions":9,"vwap":101},"2026-07-06",1.05,1.075,272600,{"date":789,"open":790,"high":791,"low":88,"close":792,"change":720,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-02",1.11,1.14,1.04,-5.45,425100,{"date":796,"open":45,"high":797,"low":45,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",1.15,1.1,0.09,8.91,560700,{"date":803,"open":804,"high":804,"low":45,"close":101,"change":720,"percent_change":805,"volume":806,"transactions":9,"vwap":101},"2026-06-30",1.07,-5.61,598200,{"date":808,"open":809,"high":810,"low":101,"close":804,"change":325,"percent_change":325,"volume":811,"transactions":9,"vwap":804},"2026-06-29",1.08,1.12,643200,{"date":813,"open":814,"high":798,"low":88,"close":804,"change":325,"percent_change":325,"volume":815,"transactions":9,"vwap":804},"2026-06-26",1.06,469400,{"date":817,"open":797,"high":59,"low":814,"close":804,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":804},"2026-06-25",-0.1,-8.55,906100,{"date":822,"open":823,"high":824,"low":823,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-06-24",1.17,1.27,-0.02,-1.68,910700,{"date":829,"open":88,"high":830,"low":88,"close":59,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":59},"2026-06-23",1.22,0.16,15.53,3486400,{"date":835,"open":836,"high":797,"low":88,"close":767,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":767},"2026-06-22",1.09,-0.04,-3.74,2222100,{"date":841,"open":116,"high":842,"low":814,"close":804,"change":837,"percent_change":297,"volume":843,"transactions":9,"vwap":804},"2026-06-18",1.24,4656100,{"date":845,"open":846,"high":847,"low":101,"close":790,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":790},"2026-06-17",1.055,1.43,0.477,75.36,74581800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",0.479,0.77499998,0.44999999,0.63300002,0.193,43.86,13092600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",0.43000001,0.60000002,0.41999999,0.44,0.02,4.76,1631400,{"date":870,"open":871,"high":855,"low":872,"close":864,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-12",0.42699999,0.40000001,-0.009,-2.1,223400,{"date":877,"open":878,"high":879,"low":194,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",0.45699999,0.46000001,0.42899999,-0.021,-4.67,151300,{"date":885,"open":886,"high":887,"low":855,"close":855,"change":873,"percent_change":888,"volume":889,"transactions":9,"vwap":855},"2026-06-10",0.45500001,0.47999999,-1.96,148600,{"date":891,"open":892,"high":893,"low":886,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",0.49000001,0.491,0.45899999,-0.051,-10,253800,{"date":899,"open":900,"high":900,"low":193,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",0.50999999,0.015,3.03,487500,{"date":905,"open":906,"high":907,"low":892,"close":203,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":203},"2026-06-05",0.55199999,0.56199998,-0.025,-4.81,183000,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-04",0.523,0.56300002,0.51999998,-0.015,-2.8,90000,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",0.54900002,0.59399998,0.53500003,-0.006,-1.11,62400,{"date":928,"open":929,"high":930,"low":915,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",0.57999998,0.58200002,0.54100001,-0.042,-7.2,147000,{"date":936,"open":937,"high":938,"low":265,"close":227,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":227},"2026-06-01",0.58099997,0.588,0.013,2.28,88800,{"date":943,"open":944,"high":863,"low":265,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",0.56099999,0.56999999,-0.018,-3.06,90500,{"date":950,"open":951,"high":952,"low":945,"close":938,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":938},"2026-05-28",0.574,0.58899999,0.014,2.44,51700,{"date":957,"open":945,"high":958,"low":265,"close":951,"change":258,"percent_change":440,"volume":959,"transactions":9,"vwap":951},"2026-05-27",0.60100001,52400,{"date":961,"open":937,"high":962,"low":963,"close":945,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":945},"2026-05-26",0.59100002,0.52499998,-0.039,-6.4,408700,{"date":968,"open":969,"high":970,"low":929,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-22",0.639,0.64899999,0.60900003,-0.027,-4.25,257900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",0.66500002,0.699,0.616,0.63599998,-0.022,-3.34,137900,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",0.63,0.69099998,0.65799999,0.028,4.44,73000,{"date":993,"open":994,"high":341,"low":995,"close":986,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":986},"2026-05-19",0.63200003,0.59200001,0.009,1.45,118800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-18",0.64600003,0.66799998,0.61000001,0.62099999,-0.034,-5.19,122100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-15",0.69999999,0.70999998,0.653,0.65499997,-0.035,-5.07,112100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":430,"change":946,"percent_change":1022,"volume":1023,"transactions":9,"vwap":430},"2026-05-14",0.70899999,0.72000003,0.68000001,-2.54,194700,{"date":1025,"open":512,"high":1026,"low":1027,"close":534,"change":1028,"percent_change":208,"volume":1029,"transactions":9,"vwap":534},"2026-05-13",0.75099999,0.68900001,-0.056,225200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":924,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",0.75999999,0.78200001,0.72500002,0.764,-0.78,141400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",0.80800003,0.81999999,0.74000001,0.76999998,-0.059,-7.12,169800,{"date":1048,"open":596,"high":1049,"low":596,"close":1050,"change":1051,"percent_change":81,"volume":1052,"transactions":9,"vwap":1050},"2026-05-08",0.82999998,0.829,0.011,40300,{"date":1054,"open":1049,"high":1055,"low":1056,"close":1057,"change":981,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-07",0.84100002,0.80500001,0.81800002,-2.62,66500,{"date":1061,"open":718,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":982,"volume":1066,"transactions":9,"vwap":1064},"2026-05-06",0.87800002,0.83099997,0.83999997,-0.029,207300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":873,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",0.88999999,0.926,0.861,0.86900002,-1.03,87700,{"date":1076,"open":1077,"high":759,"low":1078,"close":1062,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1062},"2026-05-04",0.90499997,0.83399999,-0.045,-4.88,148000,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1051,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-01",0.89999998,0.94499999,0.92299998,1.21,139400,{"date":1090,"open":775,"high":772,"low":1084,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",0.912,-0.068,-6.94,111700,{"date":1096,"open":726,"high":45,"low":1097,"close":734,"change":1098,"percent_change":259,"volume":1099,"transactions":9,"vwap":734},"2026-04-29",0.91000003,0.007,164000,{"date":1101,"open":1102,"high":45,"low":1102,"close":726,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":726},"2026-04-28",0.93099999,-0.013,-1.32,194300,{"date":1107,"open":1070,"high":1108,"low":1109,"close":1110,"change":620,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-27",0.99800003,0.91399997,0.986,0.31,158200,{"date":1114,"open":758,"high":45,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",0.83499998,0.98299998,0.023,2.4,183700,{"date":1121,"open":116,"high":116,"low":759,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",0.95999998,-0.17,-15.04,185500,{"date":1127,"open":798,"high":1128,"low":785,"close":116,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":116},"2026-04-22",1.195,0.05,4.63,224400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":809,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":809},"2026-04-21",0.98100001,1.129,0.95200002,0.15,16.13,431400,{"date":1141,"open":733,"high":775,"low":1097,"close":759,"change":1142,"percent_change":707,"volume":1143,"transactions":9,"vwap":759},"2026-04-20",0.008,118600,{"date":1145,"open":1122,"high":775,"low":1146,"close":1147,"change":946,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-17",0.91799998,0.92199999,-1.91,97400,{"date":1151,"open":1069,"high":1152,"low":1153,"close":774,"change":106,"percent_change":1154,"volume":1155,"transactions":9,"vwap":774},"2026-04-16",0.958,0.889,6.82,168700,{"date":1157,"open":719,"high":1158,"low":719,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-15",0.91500002,0.88,-0.012,-1.35,45600,{"date":1164,"open":1084,"high":1070,"low":1165,"close":1166,"change":744,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",0.847,0.89200002,2.41,91400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-13",0.81300002,0.93800002,0.75300002,0.87099999,0.054,6.61,132000,{"date":1179,"open":1077,"high":1077,"low":1180,"close":1181,"change":728,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",0.78600001,0.81699997,-4.44,103500,{"date":1185,"open":707,"high":707,"low":1186,"close":1187,"change":1188,"percent_change":1058,"volume":1189,"transactions":9,"vwap":1187},"2026-04-09",0.80000001,0.85500002,-0.023,96200,{"date":1191,"open":512,"high":1192,"low":1193,"close":1062,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1062},"2026-04-08",0.903,0.71899998,0.178,25.43,303700,{"date":1198,"open":1011,"high":1199,"low":1200,"close":1010,"change":1201,"percent_change":997,"volume":1202,"transactions":9,"vwap":1010},"2026-04-07",0.79000002,0.63999999,0.01,241700,{"date":1204,"open":863,"high":1011,"low":863,"close":430,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":430},"2026-04-06",0.096,16.16,176000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":922,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":922},"2026-04-02",0.579,0.62,0.54299998,0.016,2.77,95100,{"date":1217,"open":1218,"high":863,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-01",0.484,0.57800001,0.048,9.06,328400,{"date":1224,"open":1225,"high":930,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-31",0.57499999,0.48899999,0.52999997,-0.07,-11.67,429800,{"date":1232,"open":1020,"high":1233,"low":1234,"close":863,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":863},"2026-03-30",0.73100001,0.54400003,-0.11,-15.49,373300,{"date":1239,"open":1043,"high":1041,"low":430,"close":1011,"change":720,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1011},"2026-03-27",-7.79,110100,{"date":1243,"open":1244,"high":1165,"low":1043,"close":1043,"change":720,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1043},"2026-03-26",0.77399999,-7.23,77300,{"date":1248,"open":596,"high":1064,"low":1186,"close":1049,"change":939,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1049},"2026-03-25",1.59,64000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1181,"change":1256,"percent_change":1257,"volume":1088,"transactions":9,"vwap":1181},"2026-03-24",0.77999997,0.81900001,0.73000002,0.027,3.42,{"date":1259,"open":1260,"high":1041,"low":1261,"close":1199,"change":866,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1199},"2026-03-23",0.78299999,0.75400001,2.6,99900,{"date":1265,"open":1042,"high":1266,"low":1020,"close":1043,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1043},"2026-03-20",0.78100002,0.04,5.48,192000,{"date":1271,"open":470,"high":1186,"low":1020,"close":1255,"change":1201,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1255},"2026-03-19",1.39,87600,{"date":1275,"open":1253,"high":1253,"low":1020,"close":1020,"change":720,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1020},"2026-03-18",-7.69,39000,{"date":1279,"open":1032,"high":1280,"low":1281,"close":1253,"change":768,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1253},"2026-03-17",0.79699999,0.74800003,4,16700,{"date":1285,"open":512,"high":1253,"low":1286,"close":512,"change":996,"percent_change":1087,"volume":1287,"transactions":9,"vwap":512},"2026-03-16",0.71100003,93800,{"date":1289,"open":1290,"high":1041,"low":1291,"close":1292,"change":1044,"percent_change":1293,"volume":722,"transactions":9,"vwap":1292},"2026-03-13",0.80299997,0.70099998,0.741,-7.37,{"date":1295,"open":1186,"high":1296,"low":1186,"close":1186,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1186},"2026-03-12",0.81199998,-0.002,-0.25,44500,{"date":1301,"open":1290,"high":718,"low":1302,"close":1302,"change":946,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",0.80199999,-2.2,37500,{"date":1306,"open":707,"high":707,"low":1041,"close":1041,"change":1005,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1041},"2026-03-10",-3.98,70000,{"date":1310,"open":1049,"high":707,"low":596,"close":1311,"change":548,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-09",0.85399997,-1.84,83900,{"date":1315,"open":1316,"high":1317,"low":1316,"close":707,"change":494,"percent_change":1318,"volume":1319,"transactions":9,"vwap":707},"2026-03-06",0.86299998,0.92900002,-1.25,66400,{"date":1321,"open":1322,"high":759,"low":707,"close":1323,"change":1213,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-05",0.875,0.88099998,1.85,115300,{"date":1327,"open":1328,"high":1108,"low":1329,"close":719,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":719},"2026-03-04",0.977,0.85000002,-0.109,-11.19,366600,{"date":1334,"open":775,"high":1335,"low":1336,"close":1337,"change":1160,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-03",0.99699998,0.96499997,0.97399998,-1.22,38800,{"date":1341,"open":1336,"high":773,"low":1336,"close":1110,"change":1160,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1110},"2026-03-02",-1.2,40000,{"date":1345,"open":1122,"high":101,"low":1122,"close":1108,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1108},"2026-02-27",0.037,3.85,42400,{"date":1350,"open":45,"high":804,"low":1351,"close":1352,"change":964,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-26",0.954,0.96100003,-3.9,86100,{"date":1356,"open":1122,"high":785,"low":1122,"close":45,"change":1256,"percent_change":1214,"volume":1357,"transactions":9,"vwap":45},"2026-02-25",54600,{"date":1359,"open":1360,"high":758,"low":1360,"close":726,"change":1117,"percent_change":1361,"volume":1362,"transactions":9,"vwap":726},"2026-02-24",0.95099998,2.42,69500,{"date":1364,"open":1328,"high":758,"low":759,"close":766,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":766},"2026-02-23",-0.043,-4.33,135200,{"date":1369,"open":101,"high":785,"low":1370,"close":1371,"change":433,"percent_change":826,"volume":1372,"transactions":9,"vwap":1371},"2026-02-20",0.97100002,0.99299997,32700,{"date":1374,"open":45,"high":785,"low":758,"close":101,"change":111,"percent_change":1375,"volume":1376,"transactions":9,"vwap":101},"2026-02-19",-0.98,21000,{"date":1378,"open":775,"high":792,"low":1379,"close":88,"change":1175,"percent_change":1380,"volume":1381,"transactions":9,"vwap":88},"2026-02-18",0.96200001,5.59,34900,{"date":1383,"open":88,"high":792,"low":766,"close":1384,"change":753,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-17",0.96600002,-5.29,122500,{"date":1388,"open":775,"high":786,"low":775,"close":88,"change":1129,"percent_change":1389,"volume":1390,"transactions":9,"vwap":88},"2026-02-13",5.15,59300,{"date":1392,"open":88,"high":792,"low":766,"close":775,"change":1393,"percent_change":1394,"volume":1308,"transactions":9,"vwap":775},"2026-02-12",-0.05,-4.9,{"date":1396,"open":836,"high":836,"low":766,"close":88,"change":1393,"percent_change":882,"volume":1397,"transactions":9,"vwap":88},"2026-02-11",211200,{"date":1399,"open":810,"high":791,"low":814,"close":804,"change":825,"percent_change":1400,"volume":1401,"transactions":9,"vwap":804},"2026-02-10",-1.83,71900,{"date":1403,"open":792,"high":791,"low":792,"close":836,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":836},"2026-02-09",0.035,3.32,94600,{"date":1408,"open":766,"high":1409,"low":1410,"close":846,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":846},"2026-02-06",1.16,0.94199997,0.105,11.05,292900,{"date":1415,"open":758,"high":88,"low":759,"close":766,"change":1393,"percent_change":1416,"volume":1417,"transactions":9,"vwap":766},"2026-02-05",-5,117500,{"date":1419,"open":792,"high":846,"low":1122,"close":45,"change":825,"percent_change":888,"volume":1420,"transactions":9,"vwap":45},"2026-02-04",165500,{"date":1422,"open":814,"high":798,"low":1423,"close":88,"change":1393,"percent_change":882,"volume":1424,"transactions":9,"vwap":88},"2026-02-03",0.99199998,145900,{"date":1426,"open":785,"high":790,"low":785,"close":804,"change":1201,"percent_change":774,"volume":1427,"transactions":9,"vwap":804},"2026-02-02",76600,{"date":1429,"open":790,"high":1409,"low":785,"close":814,"change":1228,"percent_change":1430,"volume":1431,"transactions":9,"vwap":814},"2026-01-30",-6.19,112500,{"date":1433,"open":1409,"high":842,"low":798,"close":116,"change":776,"percent_change":1434,"volume":1435,"transactions":9,"vwap":116},"2026-01-29",-2.59,191000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1409,"change":818,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1409},"2026-01-28",1.26,1.305,1.155,-7.94,253200,{"date":1444,"open":1445,"high":1446,"low":1438,"close":1438,"change":825,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1438},"2026-01-27",1.28,1.3,-1.56,41300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1445,"change":1228,"percent_change":1006,"volume":1454,"transactions":9,"vwap":1445},"2026-01-26",1.33,1.37,1.25,146400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1393,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-23",1.4,1.42,1.35,-3.57,116700,{"date":1463,"open":1464,"high":997,"low":1465,"close":1457,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2026-01-22",1.31,1.295,0.11,8.53,286200,{"date":1470,"open":1464,"high":1459,"low":1438,"close":1471,"change":111,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-21",1.29,-0.77,199400,{"date":1475,"open":1438,"high":1476,"low":1438,"close":1446,"change":111,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1446},"2026-01-20",1.375,-0.76,95200,{"date":1480,"open":1446,"high":1481,"low":830,"close":1464,"change":1201,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1464},"2026-01-16",1.38,0.77,300800,{"date":1485,"open":1486,"high":1487,"low":1453,"close":1446,"change":325,"percent_change":325,"volume":1488,"transactions":9,"vwap":1446},"2026-01-15",1.32,1.347,102700,{"date":1490,"open":1491,"high":1491,"low":1445,"close":1446,"change":670,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1446},"2026-01-14",1.41,-6.47,135000,{"date":1495,"open":1272,"high":847,"low":1496,"close":1272,"change":1201,"percent_change":259,"volume":1497,"transactions":9,"vwap":1272},"2026-01-13",1.308,142700,{"date":1499,"open":1452,"high":1457,"low":1500,"close":1481,"change":106,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1481},"2026-01-12",1.23,4.55,352200,{"date":1504,"open":997,"high":1505,"low":1453,"close":1486,"change":866,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1486},"2026-01-09",1.52,1.54,743900,{"date":1509,"open":1409,"high":1272,"low":1409,"close":1446,"change":831,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1446},"2026-01-08",14.04,924100,{"date":1513,"open":1514,"high":823,"low":1352,"close":791,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":791},"2026-01-07",0.97500002,0.14,14,348300,{"date":1519,"open":741,"high":45,"low":741,"close":45,"change":278,"percent_change":1520,"volume":746,"transactions":9,"vwap":45},"2026-01-06",8.7,{"date":1522,"open":1084,"high":775,"low":1084,"close":741,"change":1297,"percent_change":1523,"volume":1524,"transactions":9,"vwap":741},"2026-01-05",-0.22,141000,{"date":1526,"open":767,"high":1527,"low":718,"close":1147,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1147},"2026-01-02",1.032,-0.088,-8.71,261300,{"date":1532,"open":792,"high":1533,"low":718,"close":101,"change":776,"percent_change":692,"volume":1534,"transactions":9,"vwap":101},"2025-12-31",1.068,279000,{"date":1536,"open":785,"high":786,"low":767,"close":792,"change":111,"percent_change":1537,"volume":1538,"transactions":9,"vwap":792},"2025-12-30",-0.95,80600,{"date":1540,"open":836,"high":836,"low":767,"close":785,"change":1393,"percent_change":1541,"volume":1542,"transactions":9,"vwap":785},"2025-12-29",-4.55,201800,{"date":1544,"open":792,"high":797,"low":792,"close":798,"change":768,"percent_change":1545,"volume":1546,"transactions":9,"vwap":798},"2025-12-26",2.8,41900,{"date":1548,"open":45,"high":790,"low":45,"close":804,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":804},"2025-12-24",0.073,7.32,138400,{"date":1553,"open":785,"high":786,"low":734,"close":1335,"change":1554,"percent_change":345,"volume":1555,"transactions":9,"vwap":1335},"2025-12-23",-0.033,136900,{"date":1557,"open":836,"high":798,"low":767,"close":767,"change":720,"percent_change":1558,"volume":1559,"transactions":9,"vwap":767},"2025-12-22",-5.5,126800,{"date":1561,"open":791,"high":791,"low":809,"close":836,"change":1393,"percent_change":1562,"volume":1563,"transactions":9,"vwap":836},"2025-12-19",-4.39,120400,{"date":1565,"open":814,"high":1566,"low":814,"close":791,"change":799,"percent_change":1567,"volume":1568,"transactions":9,"vwap":791},"2025-12-18",1.172,8.57,55500,{"date":1570,"open":836,"high":1571,"low":1572,"close":785,"change":776,"percent_change":1573,"volume":1574,"transactions":9,"vwap":785},"2025-12-17",1.103,1.035,-2.78,87800,{"date":1576,"open":798,"high":810,"low":1577,"close":809,"change":837,"percent_change":1460,"volume":1578,"transactions":9,"vwap":809},"2025-12-16",1.065,67700,{"date":1580,"open":1453,"high":1453,"low":790,"close":810,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":810},"2025-12-15",-0.12,-9.68,121700,{"date":1585,"open":1586,"high":824,"low":59,"close":842,"change":866,"percent_change":1587,"volume":1588,"transactions":9,"vwap":842},"2025-12-12",1.2,1.64,60900,{"date":1590,"open":1586,"high":1453,"low":1586,"close":830,"change":325,"percent_change":325,"volume":1591,"transactions":9,"vwap":830},"2025-12-11",80900,{"date":1593,"open":1087,"high":1438,"low":823,"close":830,"change":866,"percent_change":1594,"volume":1595,"transactions":9,"vwap":830},"2025-12-10",1.67,67800,{"date":1597,"open":1409,"high":1087,"low":1409,"close":1586,"change":768,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1586},"2025-12-09",2.56,79900,{"date":1601,"open":1586,"high":1602,"low":1409,"close":823,"change":825,"percent_change":826,"volume":1603,"transactions":9,"vwap":823},"2025-12-08",1.228,33200,{"date":1605,"open":830,"high":1453,"low":59,"close":59,"change":825,"percent_change":1606,"volume":1607,"transactions":9,"vwap":59},"2025-12-05",-1.65,64700,{"date":1609,"open":1087,"high":830,"low":59,"close":1087,"change":825,"percent_change":239,"volume":1610,"transactions":9,"vwap":1087},"2025-12-04",107600,{"date":1612,"open":1586,"high":1453,"low":1586,"close":1500,"change":1129,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1500},"2025-12-03",4.24,107500,{"date":1616,"open":1586,"high":830,"low":1409,"close":581,"change":825,"percent_change":1617,"volume":1618,"transactions":9,"vwap":581},"2025-12-02",-1.67,33700,{"date":1620,"open":1453,"high":1438,"low":581,"close":1586,"change":670,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1586},"2025-12-01",-6.98,87900,{"date":1624,"open":1453,"high":1486,"low":1453,"close":1471,"change":1267,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1471},"2025-11-28",3.2,32000,{"date":1628,"open":1453,"high":1446,"low":581,"close":1453,"change":325,"percent_change":325,"volume":1629,"transactions":9,"vwap":1453},"2025-11-26",232000,{"date":1631,"open":1486,"high":1451,"low":1500,"close":1453,"change":111,"percent_change":474,"volume":1632,"transactions":9,"vwap":1453},"2025-11-25",120600,{"date":1634,"open":1409,"high":1445,"low":1409,"close":1438,"change":799,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1438},"2025-11-24",7.69,125800,{"date":1638,"open":836,"high":1639,"low":792,"close":823,"change":1466,"percent_change":1640,"volume":1641,"transactions":9,"vwap":823},"2025-11-21",1.175,10.38,182300,{"date":1643,"open":810,"high":59,"low":814,"close":814,"change":776,"percent_change":1644,"volume":1645,"transactions":9,"vwap":814},"2025-11-20",-2.75,79400,{"date":1647,"open":798,"high":790,"low":814,"close":836,"change":111,"percent_change":1648,"volume":1649,"transactions":9,"vwap":836},"2025-11-19",-0.91,112600,{"date":1651,"open":809,"high":798,"low":792,"close":798,"change":1201,"percent_change":1652,"volume":1653,"transactions":9,"vwap":798},"2025-11-18",0.92,117700,{"date":1655,"open":792,"high":116,"low":88,"close":836,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":836},"2025-11-17",0.07,6.86,171500,{"date":1660,"open":790,"high":791,"low":1661,"close":88,"change":1228,"percent_change":1662,"volume":1663,"transactions":9,"vwap":88},"2025-11-14",1.012,-6.42,411500,{"date":1665,"open":830,"high":1453,"low":804,"close":836,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":836},"2025-11-13",-0.14,-11.38,327500,{"date":1670,"open":1464,"high":1671,"low":830,"close":1500,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1500},"2025-11-12",1.405,-0.26,-17.45,288600,{"date":1676,"open":1486,"high":1677,"low":1446,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-11",1.51,1.49,0.2,15.5,446900,{"date":1683,"open":1486,"high":1272,"low":785,"close":1471,"change":1267,"percent_change":1625,"volume":1684,"transactions":9,"vwap":1471},"2025-11-10",265900,{"date":1686,"open":581,"high":1445,"low":797,"close":1453,"change":1656,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1453},"2025-11-07",5.93,156400,{"date":1690,"open":1446,"high":1446,"low":581,"close":581,"change":670,"percent_change":1691,"volume":1692,"transactions":9,"vwap":581},"2025-11-06",-7.09,189400,{"date":1694,"open":1459,"high":1459,"low":1500,"close":824,"change":837,"percent_change":1695,"volume":1696,"transactions":9,"vwap":824},"2025-11-05",-3.05,212100,{"date":1698,"open":1464,"high":1699,"low":1445,"close":1464,"change":1700,"percent_change":1701,"volume":1112,"transactions":9,"vwap":1464},"2025-11-04",1.415,-0.08,-5.76,{"date":1703,"open":1272,"high":1704,"low":1451,"close":1272,"change":837,"percent_change":917,"volume":1705,"transactions":9,"vwap":1272},"2025-11-03",1.44,172600,{"date":1707,"open":1458,"high":1708,"low":1452,"close":847,"change":1201,"percent_change":440,"volume":1709,"transactions":9,"vwap":847},"2025-10-31",1.47,111000,{"date":1711,"open":1505,"high":1506,"low":1272,"close":1458,"change":818,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1458},"2025-10-30",-6.58,228300,{"date":1715,"open":1587,"high":1716,"low":1717,"close":1505,"change":1235,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1505},"2025-10-29",1.65,1.48,-6.75,212500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1700,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-28",1.66,1.74,1.61,1.63,-4.68,135800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":776,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-27",1.76,1.78,1.68,1.71,-1.72,181600,{"date":1737,"open":1716,"high":1738,"low":1739,"close":1723,"change":1515,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1723},"2025-10-24",1.84,1.62,8.75,174000,{"date":1743,"open":1744,"high":1739,"low":1744,"close":1745,"change":768,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-23",1.57,1.6,1.91,57100,{"date":1749,"open":1732,"high":1732,"low":1506,"close":1744,"change":670,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1744},"2025-10-22",-5.42,127300,{"date":1753,"open":1754,"high":1755,"low":1587,"close":1722,"change":1393,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1722},"2025-10-21",1.69,1.75,-2.92,94700,{"date":1759,"open":1732,"high":1755,"low":1722,"close":1733,"change":1129,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1733},"2025-10-20",3.01,153500,{"date":1763,"open":1732,"high":1764,"low":1722,"close":1722,"change":818,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1722},"2025-10-17",1.77,-5.68,241300,{"date":1768,"open":1769,"high":25,"low":1770,"close":1730,"change":1129,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1730},"2025-10-16",1.83,1.707,2.92,476100,{"date":1774,"open":1775,"high":1746,"low":1776,"close":1733,"change":1228,"percent_change":506,"volume":1777,"transactions":9,"vwap":1733},"2025-10-15",1.86,1.694,464000,{"date":1779,"open":1249,"high":1738,"low":1780,"close":1731,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1731},"2025-10-14",1.56,0.17,10.56,577700,{"date":1785,"open":1725,"high":1786,"low":1787,"close":1724,"change":768,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1724},"2025-10-13",1.699,1.53,1.9,140900,{"date":1791,"open":1754,"high":1731,"low":1744,"close":1792,"change":1235,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-10",1.58,-6.51,266900,{"date":1796,"open":1764,"high":1764,"low":1722,"close":1754,"change":776,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1754},"2025-10-09",-1.74,169300,{"date":1800,"open":1732,"high":1723,"low":1716,"close":1801,"change":768,"percent_change":1731,"volume":1802,"transactions":9,"vwap":1801},"2025-10-08",1.72,171900,{"date":1804,"open":1764,"high":1805,"low":1594,"close":1754,"change":720,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1754},"2025-10-07",1.81,-3.43,318200,{"date":1809,"open":1723,"high":570,"low":1722,"close":1755,"change":1393,"percent_change":1573,"volume":1810,"transactions":9,"vwap":1755},"2025-10-06",320800,{"date":1812,"open":1788,"high":1813,"low":1730,"close":1814,"change":720,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-03",1.915,1.8,-3.23,269900,{"date":1818,"open":1805,"high":1819,"low":1764,"close":1775,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1775},"2025-10-02",1.94,0.12,6.9,463800,{"date":1824,"open":1825,"high":1769,"low":1825,"close":1723,"change":720,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1723},"2025-10-01",1.73,-3.33,245800,{"date":1829,"open":1775,"high":1788,"low":1730,"close":1814,"change":1700,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1814},"2025-09-30",-4.26,329000,{"date":1833,"open":1834,"high":1835,"low":1324,"close":1836,"change":1228,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-29",1.96,1.99,1.88,-3.59,396100,{"date":1840,"open":27,"high":1841,"low":25,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-26",2.117,1.95,-0.13,-6.25,469600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":670,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-25",2.16,2.2,2.06,2.08,-4.15,573500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":799,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-24",2.11,2.23,2.03,2.17,4.33,751500,{"date":1863,"open":1842,"high":1864,"low":1842,"close":1851,"change":831,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1851},"2025-09-23",2.289,8.33,1303700,{"date":1868,"open":1869,"high":1851,"low":1870,"close":25,"change":1700,"percent_change":1871,"volume":1872,"transactions":9,"vwap":25},"2025-09-22",2.04,1.895,-4,1091700,{"date":1874,"open":1875,"high":27,"low":1324,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-19",2.07,2,-0.4,-16.67,2650200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1118,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1118},"2025-09-18",2.71,2.793,2.355,-0.23,-8.75,1013400,{"date":1889,"open":1890,"high":87,"low":1891,"close":1892,"change":1581,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-17",2.75,2.55,2.63,-4.36,1659900,{"date":1896,"open":1545,"high":1897,"low":1891,"close":1890,"change":1700,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1890},"2025-09-16",2.83,-2.83,476400,{"date":1901,"open":1902,"high":80,"low":1903,"close":1897,"change":1201,"percent_change":150,"volume":1904,"transactions":9,"vwap":1897},"2025-09-15",3,2.74,653900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":825,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-12",2.84,2.97,2.61,2.82,-0.7,783500,{"date":1914,"open":1262,"high":1915,"low":1361,"close":1907,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1907},"2025-09-11",2.98,0.47,19.83,1564600,{"date":1920,"open":1788,"high":1921,"low":1788,"close":1922,"change":235,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-10",2.39,2.37,30.22,1515700,{"date":1926,"open":1788,"high":1927,"low":1814,"close":570,"change":1843,"percent_change":1928,"volume":1929,"transactions":9,"vwap":570},"2025-09-09",1.934,-6.67,228800,{"date":1931,"open":1876,"high":1859,"low":1932,"close":1842,"change":825,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1842},"2025-09-08",1.93,-1.02,526300,{"date":1936,"open":1769,"high":1937,"low":1769,"close":1938,"change":1820,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-05",2.25,1.97,6.49,566400,{"date":1942,"open":1876,"high":1858,"low":1764,"close":1324,"change":1843,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1324},"2025-09-04",-6.57,350900,{"date":1946,"open":1947,"high":1948,"low":1746,"close":1949,"change":1393,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-03",2.01,2.072,1.98,-2.46,165900,{"date":1953,"open":1876,"high":1954,"low":1955,"close":1858,"change":1267,"percent_change":1947,"volume":1956,"transactions":9,"vwap":1858},"2025-09-02",2.14,1.865,344300,{"date":1958,"open":517,"high":1849,"low":1819,"close":1835,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1835},"2025-08-29",-0.31,-13.48,687800,{"date":1963,"open":1723,"high":1964,"low":1825,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-08-28",2.536,2.3,0.58,33.72,3535000,{"date":1970,"open":1971,"high":1938,"low":1801,"close":1801,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1801},"2025-08-27",1.89,-0.21,-10.88,379400,{"date":1976,"open":517,"high":1977,"low":1788,"close":1932,"change":1123,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1932},"2025-08-26",2.335,-8.1,1456300,{"date":1981,"open":1678,"high":80,"low":1982,"close":27,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":27},"2025-08-25",1.46,0.6,40,15695900,{"date":1987,"open":1988,"high":1745,"low":1988,"close":1989,"change":18,"percent_change":65,"volume":1990,"transactions":9,"vwap":1989},"2025-08-22",1.187,1.5,561600,{"date":1992,"open":830,"high":1993,"low":581,"close":1586,"change":111,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1586},"2025-08-21",1.265,-0.83,51000,{"date":1997,"open":1500,"high":1453,"low":1586,"close":1087,"change":1393,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1087},"2025-08-20",-3.97,68900,{"date":2001,"open":1486,"high":81,"low":1453,"close":1438,"change":670,"percent_change":1928,"volume":1162,"transactions":9,"vwap":1438},"2025-08-19",{"date":2003,"open":1453,"high":2004,"low":2005,"close":1459,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1459},"2025-08-18",1.36,1.179,0.13,10.66,238400,{"date":2010,"open":830,"high":2011,"low":809,"close":830,"change":1129,"percent_change":2012,"volume":2013,"transactions":9,"vwap":830},"2025-08-15",1.238,4.27,344700,{"date":2015,"open":1471,"high":1446,"low":823,"close":823,"change":1843,"percent_change":896,"volume":1789,"transactions":9,"vwap":823},"2025-08-14",{"date":2017,"open":1272,"high":1717,"low":1445,"close":1446,"change":1666,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1446},"2025-08-13",-9.72,143400,{"date":2021,"open":1272,"high":1989,"low":1481,"close":1704,"change":278,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1704},"2025-08-12",5.88,221300,{"date":2025,"open":1446,"high":1481,"low":1446,"close":2004,"change":1267,"percent_change":902,"volume":2026,"transactions":9,"vwap":2004},"2025-08-11",83200,{"date":2028,"open":1500,"high":81,"low":1500,"close":1486,"change":1466,"percent_change":2029,"volume":1555,"transactions":9,"vwap":1486},"2025-08-08",9.09,{"date":2031,"open":842,"high":1446,"low":2032,"close":1087,"change":776,"percent_change":2033,"volume":1636,"transactions":9,"vwap":1087},"2025-08-07",1.205,-2.42,{"date":2035,"open":1087,"high":842,"low":2036,"close":842,"change":1267,"percent_change":2037,"volume":2038,"transactions":9,"vwap":842},"2025-08-06",1.198,3.33,48300,{"date":2040,"open":797,"high":830,"low":2041,"close":1586,"change":1267,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1586},"2025-08-05",1.146,3.45,55800,{"date":2045,"open":798,"high":59,"low":804,"close":1409,"change":866,"percent_change":1755,"volume":2046,"transactions":9,"vwap":1409},"2025-08-04",73900,{"date":2048,"open":798,"high":823,"low":785,"close":791,"change":1201,"percent_change":1159,"volume":2049,"transactions":9,"vwap":791},"2025-08-01",108500,{"date":2051,"open":842,"high":1453,"low":116,"close":116,"change":818,"percent_change":2052,"volume":2053,"transactions":9,"vwap":116},"2025-07-31",-8.13,82000,{"date":2055,"open":81,"high":2004,"low":1586,"close":1500,"change":1228,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1500},"2025-07-30",-5.38,174500,{"date":2059,"open":1744,"high":1739,"low":1438,"close":1446,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1446},"2025-07-29",-0.29,-18.24,148100,{"date":2064,"open":1792,"high":1755,"low":2065,"close":1249,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1249},"2025-07-28",1.55,0.045,2.91,168200,{"date":2070,"open":1491,"high":2071,"low":1452,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-25",1.556,1.545,0.135,9.57,177000,{"date":2077,"open":1458,"high":1704,"low":1481,"close":1491,"change":111,"percent_change":1911,"volume":2078,"transactions":9,"vwap":1491},"2025-07-24",203000,{"date":2080,"open":1792,"high":2081,"low":1491,"close":1458,"change":1123,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1458},"2025-07-23",1.688,-10.69,193300,{"date":2085,"open":1717,"high":1716,"low":2086,"close":1249,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1249},"2025-07-22",1.442,0.1,6.71,342500,{"date":2091,"open":1486,"high":2092,"low":1087,"close":1678,"change":831,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1678},"2025-07-21",1.559,12.03,330400,{"date":2096,"open":81,"high":2097,"low":1438,"close":1451,"change":776,"percent_change":549,"volume":2098,"transactions":9,"vwap":1451},"2025-07-18",1.401,117100,{"date":2100,"open":1452,"high":1458,"low":1464,"close":2004,"change":111,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2004},"2025-07-17",-0.73,157500,{"date":2104,"open":1445,"high":2105,"low":1445,"close":1452,"change":2087,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1452},"2025-07-16",1.397,7.87,189700,{"date":2109,"open":1500,"high":2110,"low":1087,"close":824,"change":1201,"percent_change":2111,"volume":2112,"transactions":9,"vwap":824},"2025-07-15",1.289,0.79,133100,{"date":2114,"open":824,"high":2004,"low":842,"close":1438,"change":866,"percent_change":1724,"volume":2115,"transactions":9,"vwap":1438},"2025-07-14",55100,{"date":2117,"open":1446,"high":1451,"low":842,"close":842,"change":1700,"percent_change":2118,"volume":2119,"transactions":9,"vwap":842},"2025-07-11",-6.06,93400,{"date":2121,"open":1451,"high":1272,"low":1446,"close":1486,"change":1201,"percent_change":568,"volume":2122,"transactions":9,"vwap":1486},"2025-07-10",55400,{"date":2124,"open":1459,"high":2125,"low":2126,"close":1464,"change":837,"percent_change":2127,"volume":2122,"transactions":9,"vwap":1464},"2025-07-09",1.363,1.271,-2.96,{"date":2129,"open":1445,"high":1272,"low":1445,"close":1459,"change":1656,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1459},"2025-07-08",5.47,84800,{"date":2133,"open":1457,"high":2134,"low":1453,"close":1445,"change":1843,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1445},"2025-07-07",1.453,-9.22,177200,{"date":2138,"open":1481,"high":1708,"low":1481,"close":1491,"change":1393,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1491},"2025-07-03",-3.42,92900,{"date":2142,"open":1272,"high":1708,"low":1459,"close":1982,"change":1656,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1982},"2025-07-02",5.04,65900,{"date":2146,"open":842,"high":847,"low":842,"close":1272,"change":1137,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1272},"2025-07-01",12.1,110000,{"date":2150,"open":581,"high":1471,"low":581,"close":842,"change":1656,"percent_change":2151,"volume":2152,"transactions":9,"vwap":842},"2025-06-30",5.98,75800,{"date":2154,"open":791,"high":1087,"low":791,"close":823,"change":1129,"percent_change":2155,"volume":2156,"transactions":9,"vwap":823},"2025-06-27",4.46,271800,{"date":2158,"open":767,"high":797,"low":767,"close":810,"change":2087,"percent_change":2159,"volume":2160,"transactions":9,"vwap":810},"2025-06-26",9.8,70200,{"date":2162,"open":767,"high":814,"low":758,"close":88,"change":1201,"percent_change":2163,"volume":2164,"transactions":9,"vwap":88},"2025-06-25",0.99,81100,{"date":2166,"open":775,"high":101,"low":766,"close":101,"change":106,"percent_change":2167,"volume":2168,"transactions":9,"vwap":101},"2025-06-24",6.32,98000,{"date":2170,"open":766,"high":88,"low":766,"close":766,"change":1228,"percent_change":2171,"volume":2172,"transactions":9,"vwap":766},"2025-06-23",-6.86,48800,{"date":2174,"open":814,"high":798,"low":88,"close":88,"change":1393,"percent_change":882,"volume":2175,"transactions":9,"vwap":88},"2025-06-20",58200,{"date":2177,"open":116,"high":116,"low":2178,"close":804,"change":720,"percent_change":2179,"volume":2180,"transactions":9,"vwap":804},"2025-06-18",1.031,-5.31,70500,{"date":2182,"open":1409,"high":59,"low":2183,"close":116,"change":776,"percent_change":1434,"volume":2184,"transactions":9,"vwap":116},"2025-06-17",1.111,32300,{"date":2186,"open":842,"high":842,"low":797,"close":1409,"change":1393,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1409},"2025-06-16",-4.13,103200,{"date":2190,"open":1087,"high":1438,"low":1087,"close":1087,"change":111,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1087},"2025-06-13",-0.82,65400,{"date":2194,"open":1438,"high":2004,"low":1087,"close":830,"change":1228,"percent_change":2195,"volume":1246,"transactions":9,"vwap":830},"2025-06-12",-5.43,{"date":2197,"open":1445,"high":1459,"low":1445,"close":1471,"change":866,"percent_change":1744,"volume":2198,"transactions":9,"vwap":1471},"2025-06-11",84500,{"date":2200,"open":1445,"high":1464,"low":824,"close":824,"change":866,"percent_change":1745,"volume":2201,"transactions":9,"vwap":824},"2025-06-10",14400,{"date":2203,"open":1445,"high":1452,"low":1453,"close":1453,"change":325,"percent_change":325,"volume":2204,"transactions":9,"vwap":1453},"2025-06-09",54500,{"date":2206,"open":1438,"high":1446,"low":1453,"close":1453,"change":825,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1453},"2025-06-06",-1.57,15900,{"date":2210,"open":1464,"high":1464,"low":2211,"close":824,"change":111,"percent_change":1036,"volume":2201,"transactions":9,"vwap":824},"2025-06-05",1.235,{"date":2213,"open":1446,"high":2214,"low":824,"close":1445,"change":325,"percent_change":325,"volume":730,"transactions":9,"vwap":1445},"2025-06-04",1.414,{"date":2216,"open":1787,"high":1780,"low":2217,"close":1445,"change":825,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1445},"2025-06-03",1.256,-1.54,301700,{"date":2221,"open":1087,"high":81,"low":2222,"close":1446,"change":2087,"percent_change":1865,"volume":2223,"transactions":9,"vwap":1446},"2025-06-02",1.201,52600,{"date":2225,"open":1453,"high":1445,"low":581,"close":1586,"change":1393,"percent_change":1871,"volume":2226,"transactions":9,"vwap":1586},"2025-05-30",19400,{"date":2228,"open":823,"high":1451,"low":1409,"close":1453,"change":799,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1453},"2025-05-29",7.76,62100,{"date":2232,"open":2233,"high":1087,"low":116,"close":1409,"change":825,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1409},"2025-05-28",1.185,-1.69,43900,{"date":2237,"open":1586,"high":2238,"low":116,"close":581,"change":825,"percent_change":1617,"volume":2239,"transactions":9,"vwap":581},"2025-05-27",1.233,35900,{"date":2241,"open":823,"high":1438,"low":810,"close":1586,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1586},"2025-05-23",0.025,2.13,57500,{"date":2246,"open":2247,"high":1586,"low":2247,"close":1639,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1639},"2025-05-22",1.115,0.055,4.91,9500,{"date":2252,"open":1500,"high":1446,"low":810,"close":810,"change":670,"percent_change":2253,"volume":2254,"transactions":9,"vwap":810},"2025-05-21",-7.44,44100,{"date":2256,"open":2257,"high":1500,"low":2032,"close":1087,"change":837,"percent_change":345,"volume":2258,"transactions":9,"vwap":1087},"2025-05-20",1.223,14500,{"date":2260,"open":824,"high":1486,"low":797,"close":1453,"change":799,"percent_change":2229,"volume":2261,"transactions":9,"vwap":1453},"2025-05-19",304000,{"date":2263,"open":767,"high":824,"low":767,"close":1409,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1409},"2025-05-16",0.115,11,114200,{"date":2268,"open":830,"high":830,"low":767,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-05-15",1.045,-0.195,-15.73,48600,{"date":2274,"open":767,"high":2275,"low":767,"close":842,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":842},"2025-05-14",1.262,0.282,29.44,191500,{"date":2280,"open":741,"high":2281,"low":1084,"close":1152,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1152},"2025-05-13",0.98900002,0.038,4.13,78200,{"date":2286,"open":1069,"high":741,"low":2287,"close":741,"change":2087,"percent_change":2288,"volume":1747,"transactions":9,"vwap":741},"2025-05-12",0.85900003,12.2,{"date":2290,"open":1199,"high":1097,"low":1199,"close":1041,"change":776,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1041},"2025-05-09",-3.53,16500,{"date":2294,"open":596,"high":707,"low":596,"close":1329,"change":866,"percent_change":1167,"volume":2295,"transactions":9,"vwap":1329},"2025-05-08",11600,{"date":2297,"open":2298,"high":2299,"low":596,"close":1049,"change":1228,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1049},"2025-05-07",0.88200003,0.89700001,-7.78,26200,{"date":2303,"open":1041,"high":741,"low":596,"close":1084,"change":799,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1084},"2025-05-06",11.11,36800,{"date":2307,"open":1199,"high":1064,"low":1199,"close":596,"change":825,"percent_change":2308,"volume":2309,"transactions":9,"vwap":596},"2025-05-05",-2.41,29900,{"date":2311,"open":1199,"high":1049,"low":2312,"close":1049,"change":1129,"percent_change":2313,"volume":1381,"transactions":9,"vwap":1049},"2025-05-02",0.77200001,6.41,{"date":2315,"open":1253,"high":1186,"low":1043,"close":1253,"change":325,"percent_change":325,"volume":2316,"transactions":9,"vwap":1253},"2025-05-01",12000,{"date":2318,"open":2319,"high":1056,"low":2319,"close":1253,"change":825,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1253},"2025-04-30",0.77100003,-2.5,4200,{"date":2323,"open":1032,"high":1186,"low":1032,"close":1186,"change":768,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1186},"2025-04-29",3.9,3100,{"date":2327,"open":1035,"high":1041,"low":2328,"close":1043,"change":111,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1043},"2025-04-28",0.76099998,-1.28,2500,{"date":2332,"open":1049,"high":2333,"low":2334,"close":1253,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1253},"2025-04-25",0.84399998,0.778,-0.064,-7.58,27400,{"date":2339,"open":2319,"high":719,"low":1026,"close":2333,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2333},"2025-04-24",0.057,7.24,24100,{"date":2344,"open":854,"high":2345,"low":2346,"close":2345,"change":1098,"percent_change":66,"volume":2347,"transactions":9,"vwap":2345},"2025-04-23",0.787,0.73299998,17100,{"date":177,"open":512,"high":1253,"low":1255,"close":1253,"change":768,"percent_change":1282,"volume":1618,"transactions":9,"vwap":1253}]