[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GETY":3,"homepage-market-summary":27,"stock-historical-GETY":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GETY","2026-09-28",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GETTY IMAGES HLDGS INC A","OTC Link",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":16,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.0829,0.1432,0.1628,0.0799,0.1404,-0.0575,-40.95,27985411.930736,21691,0.1254,3.21,4451297.995107439,0.1,1512,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":16,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},3239595,1182452206.79643,-94.95,"2025-04-15",[179,180,190,201,212,222,233,242,252,261,270,281,291,300,311,322,333,343,352,361,370,380,389,399,409,419,428,438,447,456,466,476,487,497,507,516,527,538,548,559,570,580,590,601,611,620,627,638,649,659,669,678,687,695,704,713,722,728,735,744,753,760,769,777,785,794,802,807,815,824,831,839,847,854,859,867,875,882,888,896,903,908,915,921,927,933,938,945,949,955,963,969,975,981,989,994,999,1005,1011,1018,1025,1032,1040,1049,1053,1062,1071,1076,1081,1086,1093,1099,1105,1110,1117,1123,1130,1137,1142,1147,1155,1163,1170,1174,1180,1186,1191,1198,1202,1208,1214,1220,1225,1232,1237,1243,1249,1256,1260,1266,1273,1278,1284,1290,1296,1301,1304,1308,1313,1319,1327,1334,1340,1346,1351,1357,1362,1369,1375,1381,1385,1392,1396,1400,1405,1413,1420,1425,1429,1432,1437,1441,1445,1449,1454,1457,1461,1464,1469,1473,1476,1479,1482,1485,1490,1495,1500,1505,1510,1514,1520,1524,1529,1534,1538,1545,1554,1559,1564,1567,1573,1579,1583,1588,1592,1596,1600,1605,1611,1619,1624,1628,1633,1637,1641,1645,1649,1653,1660,1668,1674,1680,1687,1692,1698,1703,1709,1715,1723,1730,1737,1743,1750,1756,1763,1767,1771,1776,1782,1790,1797,1802,1807,1812,1818,1824,1828,1835,1838,1841,1846,1851,1855,1860,1864,1868,1873,1876,1879,1882,1885,1890,1895,1901,1907,1913,1917,1922,1925,1930,1935,1940,1945,1950,1955,1960,1965,1970,1974,1979,1984,1987,1992,1996,2000,2004,2008,2013,2018,2022,2026,2030,2033,2037,2040,2043,2047,2051,2054,2057,2062,2066,2070,2075,2078,2083,2086,2089,2093,2097,2101,2104,2108,2111,2115,2119,2123,2127,2132,2136,2140,2142,2146,2151,2155,2159,2164,2168,2173,2178,2182,2186,2189,2193,2197,2200,2204,2208,2212,2216,2220,2224,2228,2232,2236,2239,2244,2249,2252,2257,2261,2265,2269,2273,2277,2282,2286,2289,2293,2296,2300,2305,2309,2313,2316],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-25",0.16,0.1631,0.1345,-0.0215,-13.28,11596818.912276,12971,0.1535,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-24",0.2219,0.2223,0.15,0.1619,-0.0578,-26.31,14017224.792491,14728,0.1717,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-23",0.227,0.235,0.216,0.2197,-0.0206,-8.57,5979544.213432,4643,0.2278,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-22",0.2276,0.2465,0.2403,0.0071,3.04,2305216.869174,4028,0.2383,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-21",0.2283,0.2342,0.2209,0.2332,0.01,4.48,1443041.801496,2892,0.2294,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-18",0.24,0.2232,-0.0097,-4.16,2120061.154541,3012,0.2263,{"date":243,"open":204,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-17",0.2396,0.2227,0.2329,0.0022,0.95,824063.88868,1945,0.2303,{"date":253,"open":254,"high":215,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":246},"2026-09-16",0.2293,0.211,0.2307,0.0019,0.83,3223577.391502,3771,{"date":262,"open":235,"high":235,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-15",0.22,0.2288,-0.0094,-3.95,2038624.676222,4263,0.2305,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-14",0.251,0.2577,0.2372,0.2382,-0.0218,-8.38,2363492.808067,3614,0.2436,{"date":282,"open":283,"high":284,"low":120,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",0.2635,0.2675,0.26,-0.0101,-3.74,1566601.066994,3356,0.2582,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":228,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",0.2401,0.2726,0.2701,3.84,2579431.755902,5227,0.2655,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",0.248,0.2644,0.2316,0.2601,0.0025,0.97,4285445.729243,7387,0.2459,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",0.247,0.262,0.2326,0.2576,0.021,8.88,3305408.466701,3648,0.2525,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",0.2337,0.2416,0.2301,0.2366,0.0028,1.2,1458111.627998,4257,0.2346,{"date":334,"open":335,"high":336,"low":264,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",0.23,0.2484,0.2338,-0.0057,-2.38,1877684.100043,6993,0.2357,{"date":344,"open":204,"high":235,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",0.2257,0.2395,0.0041,1.74,1600399.054215,4195,0.2336,{"date":353,"open":120,"high":120,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",0.229,0.2354,-0.0077,-3.17,3452109.832288,6601,0.2349,{"date":362,"open":363,"high":364,"low":293,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":310},"2026-08-31",0.2538,0.263,0.2431,-0.0121,-4.74,3080309.513875,5621,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",0.265,0.2819,0.2552,-0.0226,-8.14,2278575.776951,5451,0.2611,{"date":381,"open":285,"high":382,"low":285,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",0.2909,0.2778,-0.0022,-0.79,3857316.037873,5149,0.2805,{"date":390,"open":391,"high":392,"low":285,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",0.264,0.2863,0.28,0.0138,5.18,4706210.733294,6991,0.2783,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",0.2511,0.27,0.2662,0.0111,4.35,1795624.380895,4133,0.2638,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",0.2637,0.269099,0.2551,-0.0086,-3.26,2935934.782023,4242,0.2608,{"date":420,"open":421,"high":421,"low":422,"close":411,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",0.2773,0.2612,-0.0088,-3.23,2680134.798157,5152,0.2651,{"date":429,"open":402,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",0.2785,0.2668,0.2725,0.007,2.64,2128520.62262,4771,0.2735,{"date":439,"open":440,"high":441,"low":285,"close":299,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",0.275,0.2764,-0.005,-1.85,2709342.369813,6400,0.2694,{"date":448,"open":402,"high":449,"low":402,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",0.281,0.2705,-0.0052,-1.89,1952057.114753,4703,0.2727,{"date":457,"open":458,"high":459,"low":402,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",0.2961,0.3061,0.2757,-0.0318,-10.34,3588798.360076,9330,0.2802,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",0.329,0.3035,0.3075,-0.009,-2.84,1717822.424733,8405,0.3111,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",0.3279,0.33,0.3049,0.3165,0.0208,7.03,3667425.586405,8137,0.3156,{"date":488,"open":489,"high":140,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",0.3,0.29485,0.2957,0.0079,2.74,5830747.904011,16049,0.3034,{"date":498,"open":140,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",0.3595,0.2775,0.2878,-0.1561,-35.17,15835774.232715,40654,0.3057,{"date":508,"open":509,"high":51,"low":510,"close":511,"change":217,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",0.4556,0.4255,0.4439,1.63,7605934.856868,19418,0.473,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",0.46,0.4623,0.43,0.4368,-0.0043,-0.97,1464258.304096,4938,0.444,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",0.4551,0.467,0.4321,0.4411,-0.0341,-7.18,2506944.411205,9307,0.4435,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",0.5149,0.4563,0.4752,-0.0024,-0.5,1907026.574081,10319,0.4808,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",0.428,0.4837,0.42,0.4776,0.0615,14.78,6795394.200704,21338,0.464,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",0.362,0.434,0.36,0.4161,0.0441,11.85,4574080.20087,16887,0.4052,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",0.3964,0.3611,0.372,-0.0058,-1.54,2700059.651273,10221,0.3695,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":585},"2026-07-30",0.3774,0.393,0.3637,0.3778,-0.0009,-0.24,2095175.086362,6141,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",0.4094,0.4132,0.375,0.3787,-0.0297,-7.27,5127907.808792,9120,0.3835,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":523,"volume":608,"transactions":609,"vwap":610},"2026-07-28",0.4051,0.4186,0.3961,0.4084,-0.004,2421434.923119,6173,0.4075,{"date":612,"open":613,"high":614,"low":125,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":604},"2026-07-27",0.4342,0.4475,0.4124,-0.0277,-6.29,3872326.982873,10155,{"date":621,"open":552,"high":622,"low":552,"close":623,"change":404,"percent_change":624,"volume":625,"transactions":626,"vwap":562},"2026-07-24",0.4464,0.4401,2.59,3260507.230192,10836,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",0.475,0.48,0.4215,0.429,-0.0512,-10.66,9091114.782215,18906,0.4398,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",0.5,0.50235,0.4734,0.4802,-0.0098,-2,6530213.955068,13161,0.4849,{"date":650,"open":651,"high":652,"low":653,"close":51,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",0.53,0.5355,0.4875,-0.0397,-7.49,4038359.027451,8098,0.5052,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",0.51,0.5489,0.5297,0.0137,2.66,3712204.091066,9470,0.5311,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-17",0.52899998,0.551,0.50999999,0.51599997,-0.017,-3.19,3340000,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-16",0.63,0.65700001,0.47999999,0.53299999,-0.096,-15.26,21297700,{"date":688,"open":681,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-15",0.69,0.62,0.62900001,-0.022,-3.38,1850700,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-14",0.69999999,0.72000003,0.63999999,0.65100002,-0.052,-7.4,3890400,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-13",0.74000001,0.77999997,0.69300002,0.70300001,-0.058,-7.62,3149700,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",0.75999999,0.79799998,0.73299998,0.76099998,-0.019,-2.44,1710300,{"date":723,"open":724,"high":724,"low":706,"close":707,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":707},"2026-07-09",0.82099998,-0.042,-5.11,4733900,{"date":729,"open":730,"high":731,"low":707,"close":732,"change":733,"percent_change":472,"volume":734,"transactions":9,"vwap":732},"2026-07-08",0.815,0.83600003,0.82200003,-0.024,1966700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",0.92000002,0.93900001,0.80000001,0.84600002,-0.07,-7.64,3221500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-06",0.88599998,0.949,0.87,0.91600001,0.012,1.33,6061200,{"date":754,"open":755,"high":737,"low":697,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-02",0.75,0.90399998,0.134,17.4,9944500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",0.83399999,0.83499998,0.759,0.76999998,-0.09,-10.47,10125400,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",0.94,0.97299999,0.86000001,-0.08,-8.51,8334200,{"date":778,"open":779,"high":780,"low":781,"close":771,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":771},"2026-06-29",0.935,0.98000002,0.88499999,0.008,0.86,4720200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",0.93400002,1.05,0.89300001,0.93199998,-0.057,-5.76,13184000,{"date":795,"open":796,"high":100,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",0.88999999,0.88700002,0.98900002,0.049,5.21,9593800,{"date":803,"open":44,"high":100,"low":804,"close":771,"change":228,"percent_change":805,"volume":806,"transactions":9,"vwap":771},"2026-06-24",0.90499997,1.08,11788600,{"date":808,"open":115,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",1.24,0.89999998,0.93000001,-0.22,-19.13,24142100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",1.4,1.48,1.03,1.15,0.545,90.08,217877100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":782,"percent_change":80,"volume":830,"transactions":9,"vwap":829},"2026-06-18",0.61199999,0.64399999,0.58200002,0.60500002,4021300,{"date":832,"open":833,"high":697,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",0.68199998,0.59500003,0.597,-0.076,-11.29,3821300,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",0.70099998,0.74299997,0.67299998,-0.073,-9.79,3130900,{"date":848,"open":849,"high":707,"low":709,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",0.73900002,0.74599999,0.006,0.81,1208800,{"date":855,"open":856,"high":739,"low":856,"close":706,"change":719,"percent_change":857,"volume":858,"transactions":9,"vwap":706},"2026-06-12",0.73000002,-2.5,1518000,{"date":860,"open":861,"high":862,"low":863,"close":764,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":764},"2026-06-11",0.70999998,0.76499999,0.69499999,0.046,6.45,1812900,{"date":868,"open":869,"high":764,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",0.708,0.685,0.713,-0.034,-4.55,3116600,{"date":876,"open":715,"high":877,"low":697,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",0.79000002,0.74699998,-0.033,-4.23,2301300,{"date":883,"open":765,"high":884,"low":755,"close":707,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":707},"2026-06-08",0.78200001,0.022,2.9,785800,{"date":889,"open":707,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",0.80299997,0.75099999,0.75800002,-0.029,-3.68,822200,{"date":897,"open":739,"high":898,"low":884,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",0.85600001,0.787,-0.013,-1.62,1187200,{"date":904,"open":773,"high":905,"low":739,"close":739,"change":774,"percent_change":906,"volume":907,"transactions":9,"vwap":739},"2026-06-03",0.89200002,-9.09,1655900,{"date":909,"open":780,"high":910,"low":748,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-02",0.99800003,0.88,-0.12,-12,4817200,{"date":916,"open":100,"high":917,"low":44,"close":44,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":44},"2026-06-01",1.056,-0.04,-3.85,3279400,{"date":922,"open":923,"high":923,"low":819,"close":924,"change":774,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-29",1.11,1.04,-7.14,2333100,{"date":928,"open":820,"high":929,"low":805,"close":930,"change":918,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-28",1.16,1.12,-3.45,2298300,{"date":934,"open":930,"high":929,"low":935,"close":929,"change":105,"percent_change":936,"volume":937,"transactions":9,"vwap":929},"2026-05-27",1.051,5.45,3274800,{"date":939,"open":940,"high":820,"low":87,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-26",1.07,1.1,0.03,2.8,3768000,{"date":946,"open":819,"high":805,"low":100,"close":940,"change":942,"percent_change":947,"volume":948,"transactions":9,"vwap":940},"2026-05-22",2.88,2040900,{"date":950,"open":819,"high":924,"low":951,"close":924,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":924},"2026-05-21",0.94499999,0.041,4.1,5346800,{"date":956,"open":957,"high":44,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",0.90899998,0.85500002,0.99900001,0.087,9.54,4159400,{"date":964,"open":737,"high":780,"low":796,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",0.912,-0.05,-5.2,1835800,{"date":970,"open":911,"high":788,"low":773,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-18",0.96200001,0.099,11.47,6338300,{"date":976,"open":856,"high":811,"low":856,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-15",0.86299998,0.148,20.7,7664800,{"date":982,"open":983,"high":984,"low":861,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-14",0.74900001,0.75300002,0.71499997,-0.015,-2.05,977600,{"date":990,"open":850,"high":755,"low":863,"close":856,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":856},"2026-05-13",-0.028,-3.69,1623900,{"date":995,"open":877,"high":877,"low":996,"close":892,"change":701,"percent_change":997,"volume":998,"transactions":9,"vwap":892},"2026-05-12",0.741,-6.42,1357100,{"date":1000,"open":1001,"high":1001,"low":739,"close":852,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":852},"2026-05-11",0.852,-0.026,-3.11,1941600,{"date":1006,"open":1007,"high":1008,"low":852,"close":731,"change":1009,"percent_change":235,"volume":1010,"transactions":9,"vwap":731},"2026-05-08",0.824,0.847,0.002,563700,{"date":1012,"open":1013,"high":1014,"low":716,"close":762,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":762},"2026-05-07",0.80199999,0.84899998,0.036,4.51,539800,{"date":1019,"open":1020,"high":1021,"low":878,"close":716,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":716},"2026-05-06",0.773,0.81099999,0.038,5,1696500,{"date":1026,"open":1027,"high":1027,"low":1028,"close":715,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":715},"2026-05-05",0.77899998,0.73500001,-0.001,-0.13,1370100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":718,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":718},"2026-05-04",0.81300002,0.84200001,0.75700003,-0.056,-6.85,1168000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-01",0.76700002,0.81800002,0.76300001,0.81699997,0.047,6.1,655700,{"date":1050,"open":724,"high":724,"low":755,"close":765,"change":1037,"percent_change":1051,"volume":1052,"transactions":9,"vwap":765},"2026-04-30",-6.78,1229200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-29",0.86799997,0.88099998,0.81199998,0.82599998,-0.047,-5.38,833000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",0.90200001,0.91399997,0.86699998,0.87300003,-0.027,-3,604700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":810,"change":433,"percent_change":130,"volume":1075,"transactions":9,"vwap":810},"2026-04-27",0.89600003,0.92799997,713200,{"date":1077,"open":957,"high":771,"low":1078,"close":789,"change":1068,"percent_change":1079,"volume":1080,"transactions":9,"vwap":789},"2026-04-24",0.89099997,-2.93,711500,{"date":1082,"open":780,"high":780,"low":1083,"close":737,"change":1037,"percent_change":1084,"volume":1085,"transactions":9,"vwap":737},"2026-04-23",0.91500002,-5.74,710200,{"date":1087,"open":1088,"high":780,"low":771,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-22",0.94700003,0.97600001,0.029,3.06,713600,{"date":1094,"open":1095,"high":1096,"low":1083,"close":1088,"change":1015,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1088},"2026-04-21",0.921,0.99199998,3.95,1368900,{"date":1100,"open":810,"high":1101,"low":810,"close":1102,"change":1029,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-20",0.93099999,0.91100001,-0.11,639200,{"date":1106,"open":747,"high":1107,"low":756,"close":965,"change":991,"percent_change":1108,"volume":1109,"transactions":9,"vwap":965},"2026-04-17",0.96899998,-2.98,1223100,{"date":1111,"open":951,"high":1112,"low":1113,"close":771,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":771},"2026-04-16",0.94599998,0.91000003,0.014,1.51,745900,{"date":1118,"open":1119,"high":747,"low":1119,"close":1120,"change":1022,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-15",0.89499998,0.926,4.28,810900,{"date":1124,"open":1125,"high":1126,"low":1055,"close":1127,"change":750,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",0.87099999,0.91900003,0.88800001,1.37,1319100,{"date":1131,"open":762,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-04-13",0.87599999,0.81999999,0.055,6.7,787400,{"date":1138,"open":1139,"high":773,"low":739,"close":724,"change":675,"percent_change":1140,"volume":1141,"transactions":9,"vwap":724},"2026-04-10",0.838,-2.03,641100,{"date":1143,"open":1139,"high":1139,"low":852,"close":1139,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1139},"2026-04-09",-0.007,-0.83,693200,{"date":1148,"open":1149,"high":1132,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",0.83700001,0.82999998,0.84500003,0.026,3.17,1076300,{"date":1156,"open":1157,"high":1158,"low":899,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-07",0.79299998,0.83999997,0.81900001,0.003,0.37,752700,{"date":1164,"open":1165,"high":1149,"low":1166,"close":1167,"change":1090,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-06",0.79100001,0.77200001,0.81599998,3.68,726800,{"date":1171,"open":755,"high":739,"low":706,"close":899,"change":1172,"percent_change":1173,"volume":1162,"transactions":9,"vwap":899},"2026-04-02",0.015,1.94,{"date":1175,"open":877,"high":1045,"low":1176,"close":1166,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1166},"2026-04-01",0.75599998,-0.021,-2.65,1442600,{"date":1181,"open":878,"high":1182,"low":1183,"close":1157,"change":799,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1157},"2026-03-31",0.80500001,0.74400002,6.59,735800,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1183,"change":1029,"percent_change":1030,"volume":1190,"transactions":9,"vwap":1183},"2026-03-30",0.73100001,0.77600002,1168100,{"date":1192,"open":765,"high":707,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",0.736,0.745,-0.032,-4.12,1085000,{"date":1199,"open":1176,"high":716,"low":1176,"close":1200,"change":851,"percent_change":130,"volume":1201,"transactions":9,"vwap":1200},"2026-03-26",0.77700001,1034100,{"date":1203,"open":1157,"high":1139,"low":1204,"close":1205,"change":442,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-25",0.755,0.77100003,-0.64,2113900,{"date":1209,"open":1210,"high":1045,"low":1189,"close":1189,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1189},"2026-03-24",0.801,-0.036,-4.43,1951300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1057,"change":433,"percent_change":748,"volume":1219,"transactions":9,"vwap":1057},"2026-03-23",0.796,0.86400002,0.78100002,2405100,{"date":1221,"open":1113,"high":1113,"low":707,"close":1182,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1182},"2026-03-20",-0.03,-3.59,5195500,{"date":1226,"open":1013,"high":1227,"low":1228,"close":763,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":763},"2026-03-19",0.85000002,0.778,0.018,2.2,1943700,{"date":1233,"open":852,"high":748,"low":852,"close":1045,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1045},"2026-03-18",-0.035,-4.11,2800600,{"date":1238,"open":1028,"high":1239,"low":856,"close":1001,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1001},"2026-03-17",0.92699999,0.092,12.11,6678100,{"date":1244,"open":755,"high":877,"low":1245,"close":715,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":715},"2026-03-16",0.73699999,0.033,4.54,2219200,{"date":1250,"open":765,"high":765,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-13",0.71700001,0.727,-0.043,-5.58,1789100,{"date":1257,"open":1193,"high":1165,"low":1193,"close":765,"change":1229,"percent_change":1258,"volume":1259,"transactions":9,"vwap":765},"2026-03-12",2.39,2169500,{"date":1261,"open":715,"high":1262,"low":856,"close":1263,"change":851,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-11",0.76800001,0.75199997,0.8,1605600,{"date":1267,"open":1268,"high":1269,"low":996,"close":850,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":850},"2026-03-10",0.78899997,0.82700002,-0.079,-9.58,3602700,{"date":1274,"open":1150,"high":763,"low":707,"close":1275,"change":733,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-09",0.82499999,-2.83,2427900,{"date":1279,"open":898,"high":1280,"low":1034,"close":1014,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1014},"2026-03-06",0.86500001,-0.018,-2.08,1841600,{"date":1285,"open":911,"high":1286,"low":1287,"close":1066,"change":1195,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1066},"2026-03-05",0.92400002,0.85100001,-3.56,1718300,{"date":1291,"open":1268,"high":756,"low":1020,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-04",0.89899999,0.112,14.23,5042600,{"date":1297,"open":755,"high":1298,"low":1188,"close":899,"change":1114,"percent_change":1299,"volume":1300,"transactions":9,"vwap":899},"2026-03-03",0.79699999,1.81,3640200,{"date":1302,"open":1189,"high":1150,"low":1193,"close":1020,"change":442,"percent_change":1206,"volume":1303,"transactions":9,"vwap":1020},"2026-03-02",3286600,{"date":1305,"open":877,"high":877,"low":1193,"close":1228,"change":1281,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1228},"2026-02-27",-2.26,2522900,{"date":1309,"open":697,"high":739,"low":708,"close":1216,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1216},"2026-02-26",0.091,12.91,3740900,{"date":1314,"open":706,"high":706,"low":1315,"close":1316,"change":1114,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-25",0.67000002,0.70499998,2.03,3481600,{"date":1320,"open":841,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-24",0.78399998,0.68099999,0.69099998,0.011,1.62,6883900,{"date":1328,"open":1329,"high":100,"low":1315,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-23",0.99000001,0.68000001,-0.06,-8.11,54174500,{"date":1335,"open":715,"high":1336,"low":1251,"close":706,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":706},"2026-02-20",0.79500002,-0.002,-0.27,2073400,{"date":1341,"open":1007,"high":1139,"low":1188,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-19",0.74199998,-0.083,-10.06,2882600,{"date":1347,"open":1056,"high":810,"low":1348,"close":1275,"change":1059,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1275},"2026-02-18",0.80599999,-5.39,2165400,{"date":1352,"open":44,"high":87,"low":1227,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-17",0.87199998,-0.128,-12.8,2500100,{"date":1358,"open":87,"high":788,"low":1359,"close":44,"change":1222,"percent_change":1360,"volume":1361,"transactions":9,"vwap":44},"2026-02-13",0.99699998,-2.91,1785700,{"date":1363,"open":1364,"high":1365,"low":100,"close":819,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":819},"2026-02-12",1.06,1.075,-0.02,-1.9,1867200,{"date":1370,"open":820,"high":929,"low":1371,"close":788,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":788},"2026-02-11",1.045,-0.1,-8.7,2634100,{"date":1376,"open":923,"high":1377,"low":923,"close":820,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":820},"2026-02-10",1.22,0.05,4.55,1724800,{"date":1382,"open":929,"high":1383,"low":940,"close":941,"change":774,"percent_change":1051,"volume":1384,"transactions":9,"vwap":941},"2026-02-09",1.17,1508200,{"date":1386,"open":923,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1387},"2026-02-06",1.18,1.09,0.08,7.27,1722500,{"date":1393,"open":929,"high":1394,"low":1364,"close":941,"change":774,"percent_change":1051,"volume":1395,"transactions":9,"vwap":941},"2026-02-05",1.217,1999000,{"date":1397,"open":1387,"high":329,"low":941,"close":1387,"change":228,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1387},"2026-02-04",0.85,2228500,{"date":1401,"open":751,"high":751,"low":929,"close":1383,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1383},"2026-02-03",-0.15,-11.36,1110500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":228,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-02",1.3,1.352,1.28,1.32,0.76,1009600,{"date":1414,"open":1415,"high":80,"low":1416,"close":1417,"change":228,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-30",1.29,1.27,1.31,0.77,1167500,{"date":1421,"open":1410,"high":1410,"low":1422,"close":1407,"change":1423,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1407},"2026-01-29",1.23,0,1579300,{"date":1426,"open":1417,"high":1427,"low":1415,"close":1407,"change":1423,"percent_change":1423,"volume":1428,"transactions":9,"vwap":1407},"2026-01-28",1.327,1103600,{"date":1430,"open":1417,"high":1417,"low":1416,"close":1407,"change":1423,"percent_change":1423,"volume":1431,"transactions":9,"vwap":1407},"2026-01-27",567500,{"date":1433,"open":1409,"high":751,"low":1434,"close":1407,"change":942,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1407},"2026-01-26",1.25,2.36,1235500,{"date":1438,"open":1417,"high":1417,"low":1416,"close":1416,"change":1222,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1416},"2026-01-23",-2.31,831500,{"date":1442,"open":1443,"high":1410,"low":1434,"close":1407,"change":942,"percent_change":1435,"volume":1444,"transactions":9,"vwap":1407},"2026-01-22",1.26,725300,{"date":1446,"open":1434,"high":1415,"low":1422,"close":1416,"change":228,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1416},"2026-01-21",0.79,1619100,{"date":1450,"open":1409,"high":1451,"low":1434,"close":1443,"change":918,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1443},"2026-01-20",1.305,-3.08,1082900,{"date":1455,"open":1407,"high":1410,"low":1415,"close":1407,"change":1423,"percent_change":1423,"volume":1456,"transactions":9,"vwap":1407},"2026-01-16",937000,{"date":1458,"open":1417,"high":1459,"low":1443,"close":1407,"change":1423,"percent_change":1423,"volume":1460,"transactions":9,"vwap":1407},"2026-01-15",1.315,1459000,{"date":1462,"open":1407,"high":1451,"low":1409,"close":1407,"change":228,"percent_change":130,"volume":1463,"transactions":9,"vwap":1407},"2026-01-14",1118300,{"date":1465,"open":1410,"high":1466,"low":1409,"close":1415,"change":110,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1415},"2026-01-13",1.325,-0.77,1426200,{"date":1470,"open":1417,"high":1471,"low":1415,"close":1407,"change":1423,"percent_change":1423,"volume":1472,"transactions":9,"vwap":1407},"2026-01-12",1.335,1439700,{"date":1474,"open":1407,"high":1410,"low":1409,"close":1407,"change":228,"percent_change":130,"volume":1475,"transactions":9,"vwap":1407},"2026-01-09",1121300,{"date":1477,"open":1416,"high":1410,"low":1416,"close":1415,"change":1423,"percent_change":1423,"volume":1478,"transactions":9,"vwap":1415},"2026-01-08",1028700,{"date":1480,"open":1415,"high":1417,"low":1416,"close":1415,"change":110,"percent_change":1467,"volume":1481,"transactions":9,"vwap":1415},"2026-01-07",1252400,{"date":1483,"open":1409,"high":1410,"low":1416,"close":1407,"change":1423,"percent_change":1423,"volume":1484,"transactions":9,"vwap":1407},"2026-01-06",1229000,{"date":1486,"open":1410,"high":1487,"low":1407,"close":1407,"change":110,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1407},"2026-01-05",1.356,-0.76,916400,{"date":1491,"open":751,"high":1492,"low":1415,"close":1417,"change":1222,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1417},"2026-01-02",1.35,-2.24,1971000,{"date":1496,"open":80,"high":1492,"low":809,"close":80,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":80},"2025-12-31",0.07,5.51,2748500,{"date":1501,"open":1502,"high":1459,"low":1502,"close":1416,"change":105,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1416},"2025-12-30",1.21,4.96,1750300,{"date":1506,"open":1434,"high":1507,"low":329,"close":1502,"change":918,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1502},"2025-12-29",1.276,-3.2,1803200,{"date":1511,"open":1416,"high":1415,"low":1422,"close":1434,"change":1222,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1434},"2025-12-26",-2.34,1644300,{"date":1515,"open":1443,"high":1516,"low":1443,"close":1409,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1409},"2025-12-24",1.316,0.02,1.59,931200,{"date":1521,"open":1415,"high":1417,"low":809,"close":1443,"change":966,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1443},"2025-12-23",-3.82,1504900,{"date":1525,"open":1417,"high":1492,"low":1526,"close":1417,"change":1378,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1417},"2025-12-22",1.295,3.97,2142400,{"date":1530,"open":1492,"high":1531,"low":809,"close":1443,"change":1372,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1443},"2025-12-19",1.36,-7.35,5659500,{"date":1535,"open":1531,"high":1536,"low":1531,"close":1531,"change":228,"percent_change":157,"volume":1537,"transactions":9,"vwap":1531},"2025-12-18",1.45,2607200,{"date":1539,"open":1540,"high":1541,"low":1415,"close":1492,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1492},"2025-12-17",1.47,1.495,-0.18,-11.76,7060300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-16",1.5,1.575,1.49,1.53,0.04,2.68,2311000,{"date":1555,"open":1547,"high":1556,"low":1549,"close":1549,"change":110,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1549},"2025-12-15",1.55,-0.67,1654800,{"date":1560,"open":1550,"high":1561,"low":1549,"close":1547,"change":1222,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1547},"2025-12-12",1.545,-1.96,743800,{"date":1565,"open":1115,"high":1518,"low":818,"close":1550,"change":1517,"percent_change":1410,"volume":1566,"transactions":9,"vwap":1550},"2025-12-11",1812700,{"date":1568,"open":1569,"high":1570,"low":817,"close":1115,"change":1389,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1115},"2025-12-10",1.44,1.54,5.59,2860900,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1575,"change":1366,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-09",1.43,1.485,-1.38,1307700,{"date":1580,"open":1540,"high":818,"low":1569,"close":1536,"change":110,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1536},"2025-12-08",-0.68,1153400,{"date":1584,"open":1540,"high":1585,"low":1536,"close":1586,"change":110,"percent_change":1581,"volume":1587,"transactions":9,"vwap":1586},"2025-12-05",1.52,1.46,746800,{"date":1589,"open":1586,"high":818,"low":1575,"close":1540,"change":228,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1540},"2025-12-04",0.68,643600,{"date":1593,"open":1540,"high":1594,"low":1569,"close":1586,"change":110,"percent_change":1581,"volume":1595,"transactions":9,"vwap":1586},"2025-12-03",1.508,617000,{"date":1597,"open":1540,"high":1547,"low":1598,"close":1540,"change":228,"percent_change":1590,"volume":1599,"transactions":9,"vwap":1540},"2025-12-02",1.442,821600,{"date":1601,"open":1585,"high":1570,"low":1602,"close":1586,"change":774,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1586},"2025-12-01",1.455,-5.19,1117700,{"date":1606,"open":1607,"high":1608,"low":1585,"close":1570,"change":918,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1570},"2025-11-28",1.57,1.605,-2.53,660300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":110,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-26",1.61,1.638,1.56,1.58,-0.63,718400,{"date":1620,"open":1115,"high":512,"low":1547,"close":1518,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1518},"2025-11-25",0.09,6,1315900,{"date":1625,"open":1547,"high":1585,"low":818,"close":1547,"change":110,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1547},"2025-11-24",-0.66,911000,{"date":1629,"open":1575,"high":1585,"low":1630,"close":1115,"change":25,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1115},"2025-11-21",1.41,7.09,932200,{"date":1634,"open":1569,"high":1547,"low":817,"close":1630,"change":1366,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1630},"2025-11-20",-1.4,912900,{"date":1638,"open":1569,"high":1547,"low":1639,"close":1575,"change":1222,"percent_change":987,"volume":1640,"transactions":9,"vwap":1575},"2025-11-19",1.424,813600,{"date":1642,"open":1569,"high":1556,"low":1643,"close":1586,"change":228,"percent_change":689,"volume":1644,"transactions":9,"vwap":1586},"2025-11-18",1.42,1409300,{"date":1646,"open":1549,"high":1585,"low":1569,"close":1536,"change":918,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1536},"2025-11-17",-2.68,1046900,{"date":1650,"open":1547,"high":1556,"low":818,"close":1549,"change":1331,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1549},"2025-11-14",-3.87,1329900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1556,"change":1103,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1556},"2025-11-13",1.64,1.68,1.524,-6.63,2231500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":918,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-12",1.7,1.75,1.65,1.66,-2.35,1543000,{"date":1669,"open":1670,"high":1671,"low":1656,"close":1662,"change":1366,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1662},"2025-11-11",1.78,1.92,-1.16,2519900,{"date":1675,"open":1676,"high":1676,"low":1662,"close":1677,"change":966,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-10",1.83,1.72,-2.82,1825900,{"date":1681,"open":1663,"high":1682,"low":1683,"close":1684,"change":1222,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-07",1.82,1.69,1.77,-1.67,2167000,{"date":1688,"open":1662,"high":1299,"low":1655,"close":1689,"change":1497,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-06",1.8,4.05,3802100,{"date":1693,"open":1670,"high":1682,"low":1694,"close":1695,"change":966,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-05",1.67,1.73,-2.81,5441500,{"date":1699,"open":1689,"high":1700,"low":1670,"close":1670,"change":1542,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1670},"2025-11-04",1.95,-9.18,3970500,{"date":1704,"open":1705,"high":1706,"low":1664,"close":1706,"change":1389,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-03",1.76,1.96,4.26,9428100,{"date":1710,"open":1091,"high":23,"low":1711,"close":1712,"change":1030,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-31",1.875,1.88,-6.47,130235500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":966,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-30",2.06,2.09,2,2.01,-2.43,719100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1717,"change":1366,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1717},"2025-10-29",2.1,2.17,2.04,-0.96,850300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":741,"percent_change":415,"volume":1736,"transactions":9,"vwap":1735},"2025-10-28",2.15,2.215,2.07,2.08,425600,{"date":1738,"open":1725,"high":1739,"low":1740,"close":1732,"change":105,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1732},"2025-10-27",2.159,2.02,2.87,798400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1718,"change":741,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1718},"2025-10-24",2.19,2.23,2.075,-3.24,597700,{"date":1751,"open":1734,"high":1733,"low":1717,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-23",2.16,0.11,5.37,998600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1378,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-22",1.98,2.05,1.9,2.5,945700,{"date":1764,"open":1720,"high":1717,"low":1765,"close":1719,"change":110,"percent_change":544,"volume":1766,"transactions":9,"vwap":1719},"2025-10-21",1.963,356600,{"date":1768,"open":1752,"high":1746,"low":1671,"close":1720,"change":1030,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1720},"2025-10-20",-6.07,1261600,{"date":1772,"open":1732,"high":1773,"low":1725,"close":1774,"change":1222,"percent_change":1577,"volume":1775,"transactions":9,"vwap":1774},"2025-10-17",2.21,2.14,1110700,{"date":1777,"open":1435,"high":1778,"low":1726,"close":1726,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1726},"2025-10-16",2.41,-0.19,-8.05,1349500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1435,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1435},"2025-10-15",2.25,2.395,2.195,0.18,8.26,888100,{"date":1791,"open":1792,"high":1773,"low":1793,"close":1794,"change":1517,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-14",2.13,2.055,2.18,0.93,876500,{"date":1798,"open":1732,"high":1794,"low":1799,"close":1752,"change":1497,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1752},"2025-10-13",2.095,3.35,510100,{"date":1803,"open":1745,"high":1804,"low":1735,"close":1718,"change":912,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1718},"2025-10-10",2.284,-5.43,736500,{"date":1808,"open":1809,"high":1809,"low":1752,"close":1773,"change":1372,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1773},"2025-10-09",2.33,-4.33,861000,{"date":1813,"open":1725,"high":1814,"low":1725,"close":1815,"change":263,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-08",2.368,2.31,10.53,1045100,{"date":1819,"open":1773,"high":1820,"low":1821,"close":1718,"change":1103,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1718},"2025-10-07",2.249,2.085,-5,582300,{"date":1825,"open":1815,"high":1809,"low":1745,"close":1230,"change":1372,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1230},"2025-10-06",-4.35,616500,{"date":1829,"open":1830,"high":1435,"low":1725,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-03",2.11,2.3,0.21,10.05,1267000,{"date":1836,"open":1734,"high":1725,"low":1740,"close":1718,"change":1517,"percent_change":307,"volume":1837,"transactions":9,"vwap":1718},"2025-10-02",415400,{"date":1839,"open":1706,"high":1732,"low":1706,"close":1734,"change":1621,"percent_change":1379,"volume":1840,"transactions":9,"vwap":1734},"2025-10-01",594700,{"date":1842,"open":1706,"high":1843,"low":1844,"close":1758,"change":1423,"percent_change":1423,"volume":1845,"transactions":9,"vwap":1758},"2025-09-30",1.99,1.931,287900,{"date":1847,"open":1720,"high":1821,"low":1848,"close":1758,"change":1222,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1758},"2025-09-29",1.97,-1.49,372200,{"date":1852,"open":1843,"high":1740,"low":1700,"close":1720,"change":1378,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1720},"2025-09-26",2.55,480900,{"date":1856,"open":1843,"high":1717,"low":1857,"close":1706,"change":1366,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1706},"2025-09-25",1.925,-1.01,752500,{"date":1861,"open":1740,"high":1717,"low":1862,"close":1758,"change":1222,"percent_change":1849,"volume":1863,"transactions":9,"vwap":1758},"2025-09-24",1.961,478100,{"date":1865,"open":1866,"high":1752,"low":1720,"close":1720,"change":1030,"percent_change":1769,"volume":1867,"transactions":9,"vwap":1720},"2025-09-23",2.12,516900,{"date":1869,"open":1759,"high":1870,"low":1317,"close":1774,"change":1497,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1774},"2025-09-22",2.165,3.38,582700,{"date":1874,"open":1717,"high":1725,"low":1719,"close":1734,"change":942,"percent_change":1540,"volume":1875,"transactions":9,"vwap":1734},"2025-09-19",1272900,{"date":1877,"open":1727,"high":1734,"low":1719,"close":1727,"change":1551,"percent_change":1719,"volume":1878,"transactions":9,"vwap":1727},"2025-09-18",497900,{"date":1880,"open":1734,"high":1774,"low":1719,"close":1719,"change":741,"percent_change":693,"volume":1881,"transactions":9,"vwap":1719},"2025-09-17",521900,{"date":1883,"open":1727,"high":1735,"low":1719,"close":1734,"change":942,"percent_change":1540,"volume":1884,"transactions":9,"vwap":1734},"2025-09-16",353600,{"date":1886,"open":1173,"high":1735,"low":1887,"close":1727,"change":1621,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1727},"2025-09-15",1.93,4.62,652800,{"date":1891,"open":1706,"high":1706,"low":1892,"close":1700,"change":110,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1700},"2025-09-12",1.91,-0.51,308500,{"date":1896,"open":1897,"high":1898,"low":1676,"close":1706,"change":25,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1706},"2025-09-11",1.84,1.975,5.38,447400,{"date":1902,"open":1897,"high":1903,"low":1897,"close":1904,"change":110,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-10",1.89,1.86,-0.53,562000,{"date":1908,"open":1904,"high":1712,"low":1909,"close":1910,"change":1222,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-09",1.85,1.87,-1.58,365900,{"date":1914,"open":1904,"high":1915,"low":1897,"close":1760,"change":1551,"percent_change":1732,"volume":1916,"transactions":9,"vwap":1760},"2025-09-08",1.905,435600,{"date":1918,"open":1299,"high":1919,"low":1299,"close":1904,"change":105,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1904},"2025-09-05",1.885,3.33,555100,{"date":1923,"open":1299,"high":1299,"low":1677,"close":1689,"change":942,"percent_change":1683,"volume":1924,"transactions":9,"vwap":1689},"2025-09-04",450600,{"date":1926,"open":1684,"high":1927,"low":1928,"close":1684,"change":1423,"percent_change":1423,"volume":1929,"transactions":9,"vwap":1684},"2025-09-03",1.795,1.725,709400,{"date":1931,"open":1932,"high":1897,"low":1684,"close":1684,"change":741,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1684},"2025-09-02",1.79,-3.8,361400,{"date":1936,"open":1909,"high":1712,"low":1937,"close":1897,"change":228,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1897},"2025-08-29",1.825,0.55,359700,{"date":1941,"open":1904,"high":1942,"low":1682,"close":1676,"change":966,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1676},"2025-08-28",1.879,-2.66,344500,{"date":1946,"open":1903,"high":1947,"low":1904,"close":1712,"change":1222,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1712},"2025-08-27",1.939,-1.57,625800,{"date":1951,"open":1887,"high":1848,"low":1952,"close":1892,"change":1222,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1892},"2025-08-26",1.895,-1.55,311800,{"date":1956,"open":1700,"high":1957,"low":1857,"close":1173,"change":966,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1173},"2025-08-25",1.985,-2.51,335600,{"date":1961,"open":1299,"high":1720,"low":1689,"close":1843,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1843},"2025-08-22",0.17,9.34,787100,{"date":1966,"open":1897,"high":1897,"low":1967,"close":1682,"change":110,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1682},"2025-08-21",1.804,-0.55,311900,{"date":1971,"open":1909,"high":1712,"low":1682,"close":1676,"change":110,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1676},"2025-08-20",-0.54,441400,{"date":1975,"open":1903,"high":1976,"low":1676,"close":1897,"change":766,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1897},"2025-08-19",1.995,-4.66,528900,{"date":1980,"open":1689,"high":1700,"low":1689,"close":1887,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1887},"2025-08-18",0.12,6.63,726900,{"date":1985,"open":1299,"high":1903,"low":1927,"close":1299,"change":1517,"percent_change":930,"volume":1986,"transactions":9,"vwap":1299},"2025-08-15",817700,{"date":1988,"open":1932,"high":1897,"low":1989,"close":1932,"change":918,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1932},"2025-08-14",1.775,-2.19,541100,{"date":1993,"open":1656,"high":1712,"low":1656,"close":1676,"change":182,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1676},"2025-08-13",9.58,1359700,{"date":1997,"open":1613,"high":1998,"low":1556,"close":1694,"change":918,"percent_change":1512,"volume":1999,"transactions":9,"vwap":1694},"2025-08-12",1.71,1310600,{"date":2001,"open":1662,"high":1677,"low":2002,"close":1998,"change":1517,"percent_change":1387,"volume":2003,"transactions":9,"vwap":1998},"2025-08-11",1.635,960000,{"date":2005,"open":1932,"high":1689,"low":1656,"close":1683,"change":766,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1683},"2025-08-08",-5.06,418500,{"date":2009,"open":1910,"high":1671,"low":2010,"close":1670,"change":741,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1670},"2025-08-07",1.745,-3.78,719800,{"date":2014,"open":348,"high":1904,"low":2015,"close":1909,"change":1753,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1909},"2025-08-06",1.735,6.32,640800,{"date":2019,"open":1695,"high":1684,"low":1998,"close":348,"change":110,"percent_change":2020,"volume":2021,"transactions":9,"vwap":348},"2025-08-05",-0.57,612100,{"date":2023,"open":1677,"high":1705,"low":1656,"close":1663,"change":1621,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1663},"2025-08-04",5.42,629200,{"date":2027,"open":1695,"high":2015,"low":1655,"close":1665,"change":1103,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1665},"2025-08-01",-6.21,1188500,{"date":2031,"open":1932,"high":1299,"low":2015,"close":1684,"change":1366,"percent_change":2032,"volume":1722,"transactions":9,"vwap":1684},"2025-07-31",-1.12,{"date":2034,"open":1904,"high":1712,"low":1670,"close":1932,"change":966,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1932},"2025-07-30",-2.72,504200,{"date":2038,"open":1712,"high":1706,"low":1897,"close":1897,"change":1423,"percent_change":1423,"volume":2039,"transactions":9,"vwap":1897},"2025-07-29",579300,{"date":2041,"open":1897,"high":1942,"low":1676,"close":1897,"change":110,"percent_change":1972,"volume":2042,"transactions":9,"vwap":1897},"2025-07-28",413700,{"date":2044,"open":1887,"high":1887,"low":1682,"close":1909,"change":774,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1909},"2025-07-25",-4.15,895000,{"date":2048,"open":1843,"high":1727,"low":1887,"close":1887,"change":774,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1887},"2025-07-24",-3.98,459300,{"date":2052,"open":1740,"high":1717,"low":1910,"close":1720,"change":1378,"percent_change":1853,"volume":2053,"transactions":9,"vwap":1720},"2025-07-23",2680000,{"date":2055,"open":1909,"high":1758,"low":1897,"close":1706,"change":25,"percent_change":1899,"volume":2056,"transactions":9,"vwap":1706},"2025-07-22",1112400,{"date":2058,"open":1662,"high":1910,"low":1662,"close":1904,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1904},"2025-07-21",0.14,8.14,1494700,{"date":2063,"open":1663,"high":1932,"low":1683,"close":1677,"change":1366,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1677},"2025-07-18",-1.15,919900,{"date":2067,"open":1656,"high":1663,"low":1694,"close":348,"change":1497,"percent_change":2068,"volume":2069,"transactions":9,"vwap":348},"2025-07-17",4.19,877800,{"date":2071,"open":1694,"high":2072,"low":512,"close":1694,"change":228,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1694},"2025-07-16",1.685,0.6,579100,{"date":2076,"open":1662,"high":1695,"low":1665,"close":1665,"change":918,"percent_change":1666,"volume":2077,"transactions":9,"vwap":1665},"2025-07-15",639600,{"date":2079,"open":348,"high":2080,"low":1656,"close":1662,"change":966,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1662},"2025-07-14",1.755,-2.86,768800,{"date":2084,"open":1682,"high":1682,"low":1677,"close":1663,"change":741,"percent_change":919,"volume":2085,"transactions":9,"vwap":1663},"2025-07-11",933800,{"date":2087,"open":348,"high":1682,"low":1695,"close":1682,"change":942,"percent_change":1656,"volume":2088,"transactions":9,"vwap":1682},"2025-07-10",543900,{"date":2090,"open":1705,"high":1932,"low":2091,"close":1932,"change":942,"percent_change":1662,"volume":2092,"transactions":9,"vwap":1932},"2025-07-09",1.741,447800,{"date":2094,"open":1683,"high":1932,"low":1683,"close":1705,"change":105,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1705},"2025-07-08",3.53,412100,{"date":2098,"open":1684,"high":1937,"low":1662,"close":1662,"change":1103,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1662},"2025-07-07",-6.08,625200,{"date":2102,"open":1663,"high":1299,"low":1695,"close":1299,"change":1389,"percent_change":1888,"volume":2103,"transactions":9,"vwap":1299},"2025-07-03",469600,{"date":2105,"open":1695,"high":1705,"low":1656,"close":1695,"change":1366,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1695},"2025-07-02",-1.14,1056800,{"date":2109,"open":1325,"high":1670,"low":1325,"close":1663,"change":1621,"percent_change":2024,"volume":2110,"transactions":9,"vwap":1663},"2025-07-01",859000,{"date":2112,"open":1683,"high":2113,"low":1325,"close":1665,"change":1423,"percent_change":1423,"volume":2114,"transactions":9,"vwap":1665},"2025-06-30",1.695,807000,{"date":2116,"open":348,"high":1705,"low":1665,"close":1665,"change":766,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1665},"2025-06-27",-5.14,4330900,{"date":2120,"open":1677,"high":1705,"low":1662,"close":1663,"change":1551,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1663},"2025-06-26",2.34,505000,{"date":2124,"open":1705,"high":1670,"low":1662,"close":1998,"change":1331,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1998},"2025-06-25",-3.39,602300,{"date":2128,"open":1909,"high":2129,"low":1663,"close":1684,"change":774,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1684},"2025-06-24",1.855,-4.32,673600,{"date":2133,"open":1897,"high":1887,"low":1299,"close":1909,"change":228,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1909},"2025-06-23",0.54,974600,{"date":2137,"open":1299,"high":1909,"low":1689,"close":1897,"change":1551,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1897},"2025-06-20",2.22,873200,{"date":2141,"open":1677,"high":1909,"low":1677,"close":1689,"change":1497,"percent_change":1690,"volume":1900,"transactions":9,"vwap":1689},"2025-06-18",{"date":2143,"open":1299,"high":1299,"low":1677,"close":1695,"change":774,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1695},"2025-06-17",-4.42,399200,{"date":2147,"open":1689,"high":2148,"low":1663,"close":1299,"change":105,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1299},"2025-06-16",1.835,3.43,435000,{"date":2152,"open":1676,"high":1919,"low":1663,"close":1663,"change":1030,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1663},"2025-06-13",-6.91,877300,{"date":2156,"open":1910,"high":2157,"low":1670,"close":1712,"change":110,"percent_change":1905,"volume":2158,"transactions":9,"vwap":1712},"2025-06-12",1.909,1177900,{"date":2160,"open":1689,"high":1718,"low":1927,"close":1903,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1903},"2025-06-11",0.2,11.83,6294400,{"date":2165,"open":1664,"high":1998,"low":2166,"close":1683,"change":105,"percent_change":1168,"volume":2167,"transactions":9,"vwap":1683},"2025-06-10",1.645,2581500,{"date":2169,"open":1683,"high":1662,"low":2170,"close":512,"change":1222,"percent_change":2171,"volume":2172,"transactions":9,"vwap":512},"2025-06-09",1.6,-1.81,918400,{"date":2174,"open":1655,"high":2175,"low":512,"close":1665,"change":1551,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1665},"2025-06-06",1.691,2.47,467300,{"date":2179,"open":1695,"high":2015,"low":1325,"close":1325,"change":1103,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1325},"2025-06-05",-6.36,648800,{"date":2183,"open":1663,"high":1670,"low":1677,"close":1695,"change":1222,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1695},"2025-06-04",-1.7,524600,{"date":2187,"open":1663,"high":1689,"low":348,"close":1705,"change":1517,"percent_change":820,"volume":2188,"transactions":9,"vwap":1705},"2025-06-03",534500,{"date":2190,"open":1705,"high":1670,"low":1695,"close":348,"change":918,"percent_change":2191,"volume":2192,"transactions":9,"vwap":348},"2025-06-02",-2.25,251800,{"date":2194,"open":1689,"high":1937,"low":1684,"close":1670,"change":1222,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1670},"2025-05-30",-1.66,373900,{"date":2198,"open":1684,"high":1676,"low":2080,"close":1299,"change":105,"percent_change":2149,"volume":2199,"transactions":9,"vwap":1299},"2025-05-29",439900,{"date":2201,"open":1705,"high":1989,"low":1663,"close":1663,"change":1366,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1663},"2025-05-28",-1.13,255900,{"date":2205,"open":348,"high":1689,"low":348,"close":1684,"change":1378,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1684},"2025-05-27",2.91,417900,{"date":2209,"open":348,"high":2210,"low":1998,"close":1677,"change":966,"percent_change":1678,"volume":2211,"transactions":9,"vwap":1677},"2025-05-23",1.769,219400,{"date":2213,"open":1663,"high":1927,"low":2214,"close":1684,"change":1423,"percent_change":1423,"volume":2215,"transactions":9,"vwap":1684},"2025-05-22",1.739,315500,{"date":2217,"open":1670,"high":1676,"low":1705,"close":1684,"change":918,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1684},"2025-05-21",-2.21,333300,{"date":2221,"open":1689,"high":1897,"low":2222,"close":1299,"change":1423,"percent_change":1423,"volume":2223,"transactions":9,"vwap":1299},"2025-05-20",1.791,400700,{"date":2225,"open":348,"high":1682,"low":1928,"close":1299,"change":228,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1299},"2025-05-19",0.56,871500,{"date":2229,"open":1670,"high":1299,"low":2015,"close":1689,"change":1551,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1689},"2025-05-16",2.27,587400,{"date":2233,"open":1689,"high":1897,"low":348,"close":1705,"change":1331,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1705},"2025-05-15",-3.3,481500,{"date":2237,"open":1299,"high":1904,"low":1684,"close":1682,"change":228,"percent_change":1938,"volume":2238,"transactions":9,"vwap":1682},"2025-05-14",782500,{"date":2240,"open":1910,"high":1903,"low":1664,"close":1299,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1299},"2025-05-13",-0.2,-9.95,1784600,{"date":2245,"open":1706,"high":1759,"low":1903,"close":1720,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1720},"2025-05-12",0.13,6.91,942600,{"date":2250,"open":1892,"high":1700,"low":1712,"close":1712,"change":918,"percent_change":1282,"volume":2251,"transactions":9,"vwap":1712},"2025-05-09",416800,{"date":2253,"open":1903,"high":2254,"low":1299,"close":1671,"change":1497,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1671},"2025-05-08",1.935,3.78,666000,{"date":2258,"open":1712,"high":1671,"low":1909,"close":1909,"change":918,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1909},"2025-05-07",-2.12,442300,{"date":2262,"open":1671,"high":1700,"low":1903,"close":1903,"change":741,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1903},"2025-05-06",-3.57,400400,{"date":2266,"open":1700,"high":2267,"low":1887,"close":1706,"change":1366,"percent_change":1858,"volume":2268,"transactions":9,"vwap":1706},"2025-05-05",2.0050001,390800,{"date":2270,"open":1700,"high":1719,"low":1887,"close":1758,"change":105,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1758},"2025-05-02",3.12,506900,{"date":2274,"open":1760,"high":1173,"low":1904,"close":1671,"change":228,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1671},"2025-05-01",0.52,404900,{"date":2278,"open":1671,"high":1173,"low":2279,"close":1892,"change":774,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1892},"2025-04-30",1.859,-4.02,432700,{"date":2283,"open":1758,"high":1317,"low":2284,"close":1843,"change":110,"percent_change":544,"volume":2285,"transactions":9,"vwap":1843},"2025-04-29",1.965,708300,{"date":2287,"open":1706,"high":1720,"low":1887,"close":1719,"change":1551,"percent_change":1727,"volume":2288,"transactions":9,"vwap":1719},"2025-04-28",435700,{"date":2290,"open":1909,"high":1848,"low":2148,"close":1706,"change":1753,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1706},"2025-04-25",5.95,706400,{"date":2294,"open":1299,"high":1910,"low":1689,"close":1909,"change":228,"percent_change":2134,"volume":2295,"transactions":9,"vwap":1909},"2025-04-24",417100,{"date":2297,"open":1848,"high":1758,"low":2298,"close":1897,"change":1331,"percent_change":2299,"volume":1595,"transactions":9,"vwap":1897},"2025-04-23",1.805,-3.16,{"date":2301,"open":1909,"high":1671,"low":2302,"close":1760,"change":1389,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1760},"2025-04-22",1.822,4.4,701500,{"date":2306,"open":348,"high":1676,"low":1683,"close":1682,"change":1621,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1682},"2025-04-21",5.2,530200,{"date":2310,"open":1656,"high":1663,"low":1665,"close":1695,"change":1497,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1695},"2025-04-17",4.22,607700,{"date":2314,"open":1655,"high":1694,"low":1608,"close":1665,"change":1517,"percent_change":1377,"volume":2315,"transactions":9,"vwap":1665},"2025-04-16",802200,{"date":177,"open":1325,"high":1665,"low":1518,"close":1655,"change":1517,"percent_change":1422,"volume":2317,"transactions":9,"vwap":1655},508700]