[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPRO":3,"homepage-market-summary":31,"stock-historical-GPRO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GPRO","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},"GoPro, Inc.","Nasdaq",null,"PHOTOGRAPHIC EQUIPMENT & SUPPLIES","GoPro Inc is a United States-based company that is principally engaged in designing and providing cameras, mounts and accessories, lifestyle gear, applications, and subscriptions and services. The company sells products across the world through retailers, distributors, and on GoPro.com. Its hardware products are designed and developed in the United States, France, China, and Romania, and a majority of the manufacturing is outsourced to contract manufacturers located in China, Thailand, and Vietnam. Geographically, the company generates maximum revenue from the Americas, followed by Europe, Middle East and Africa (EMEA), and Asia and Pacific (APAC) region.","636","San Mateo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.35,1.335,1.37,1.32,1.33,0.02,1.5,7399390.960509,13683,1.3488,2.73,0.5701,12804506.448315224,36.1,3086,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.05,0.48500001,11727498,4280536812.078806,172.73,"2025-04-22",[184,185,195,204,214,221,230,238,245,254,261,267,275,281,287,294,302,310,319,330,340,351,362,371,382,393,402,412,422,431,440,450,461,470,481,491,502,511,520,529,539,550,560,569,579,589,598,608,618,628,638,647,656,666,676,685,694,702,710,717,725,732,737,745,753,758,766,772,780,789,795,802,806,811,818,825,833,837,844,852,859,866,875,884,890,897,904,911,916,920,924,929,933,939,945,950,956,962,966,972,977,982,986,992,998,1002,1008,1017,1023,1030,1037,1042,1046,1050,1055,1060,1063,1067,1071,1077,1084,1093,1099,1104,1110,1115,1120,1125,1130,1137,1146,1154,1159,1163,1171,1177,1184,1188,1194,1199,1203,1209,1215,1220,1227,1234,1239,1244,1249,1255,1263,1271,1279,1286,1292,1297,1306,1311,1316,1323,1328,1335,1341,1345,1350,1355,1361,1365,1370,1374,1378,1382,1386,1390,1394,1398,1402,1405,1409,1413,1416,1420,1424,1427,1431,1434,1437,1442,1446,1450,1455,1459,1463,1468,1473,1479,1486,1490,1494,1499,1503,1509,1513,1518,1525,1531,1536,1542,1546,1552,1558,1561,1566,1570,1575,1579,1584,1588,1592,1596,1600,1605,1611,1615,1620,1624,1628,1632,1636,1640,1644,1650,1656,1662,1667,1674,1681,1687,1693,1699,1706,1713,1720,1727,1733,1739,1745,1753,1757,1761,1767,1772,1778,1783,1788,1792,1797,1803,1811,1818,1825,1833,1840,1844,1848,1854,1859,1866,1870,1875,1879,1882,1885,1890,1895,1899,1904,1908,1912,1917,1921,1925,1930,1936,1940,1943,1947,1950,1953,1957,1962,1967,1970,1973,1977,1982,1986,1990,1994,1998,2002,2006,2012,2018,2026,2031,2035,2038,2042,2046,2053,2058,2063,2068,2073,2076,2080,2084,2091,2096,2102,2108,2113,2117,2122,2128,2134,2139,2145,2149,2154,2159,2165,2171,2176,2182,2187,2193,2197,2204,2210,2219,2227,2234,2240,2246,2253,2258,2266,2269,2276,2281,2287,2291,2298,2306,2310,2314,2320,2326,2330,2336,2340,2345,2353],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",1.285,1.345,1.2688,0.04,3.1,8594497.009008,14880,1.3212,{"date":196,"open":20,"high":16,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",1.28,1.29,-0.035,-2.64,8558721.349344,13611,1.3111,{"date":205,"open":83,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",1.3765,1.31,1.325,-0.005,-0.38,11612074.801669,26161,1.3431,{"date":215,"open":197,"high":216,"low":217,"close":20,"change":190,"percent_change":191,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.355,1.26,10333832.989792,18836,1.3174,{"date":222,"open":223,"high":207,"low":224,"close":198,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",1.255,1.2476,0.03,2.38,9393219.552287,20093,1.2921,{"date":231,"open":232,"high":207,"low":233,"close":217,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":217},"2026-09-24",1.295,1.24,-0.05,-3.82,10505715.354963,24841,{"date":239,"open":197,"high":16,"low":240,"close":207,"change":190,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.25,3.15,17069379.935875,29030,1.297,{"date":246,"open":247,"high":207,"low":217,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.3,1.27,-0.03,-2.31,10896481.617782,27484,1.2817,{"date":255,"open":232,"high":256,"low":198,"close":247,"change":113,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.38,-0.76,15379561.004329,30752,1.3268,{"date":262,"open":83,"high":83,"low":197,"close":207,"change":249,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",-2.24,16262164.561896,27100,1.3047,{"date":268,"open":198,"high":269,"low":248,"close":83,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",1.4,0.07,5.51,23839976.49748,45114,1.3346,{"date":276,"open":207,"high":83,"low":240,"close":248,"change":234,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",-3.79,19707005.533648,45729,1.2788,{"date":282,"open":188,"high":16,"low":248,"close":19,"change":249,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",-2.22,20152770.653515,40028,1.3022,{"date":288,"open":18,"high":289,"low":207,"close":16,"change":249,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",1.43,-2.17,20027580.22599,44546,1.3571,{"date":295,"open":269,"high":296,"low":16,"close":256,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",1.44,-0.02,-1.43,28202637.277241,58272,1.3899,{"date":303,"open":18,"high":304,"low":83,"close":269,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",1.64,-0.015,-1.06,88590971.146365,109992,1.505,{"date":311,"open":312,"high":22,"low":18,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",1.45,1.415,-0.04,-2.75,37507715.592499,53218,1.4241,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",1.565,1.58,1.41,1.455,-0.245,-14.41,93712821.185461,149866,1.5231,{"date":331,"open":332,"high":333,"low":323,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",1.48,2.05,1.7,0.31,22.3,285136073.380991,431534,1.7868,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",1.78,1.82,1.36,1.39,-0.3,-17.75,179024353.824745,276785,1.5777,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",1.22,1.79,1.18,1.69,0.46,37.4,234659228.252341,373616,1.5125,{"date":363,"open":16,"high":304,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",1.16,1.23,0.3538,40.38,500398509.050379,793888,1.4079,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",0.61,0.88,0.6002,0.8762,0.2763,46.06,220002863.168556,331696,0.9614,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",0.6102,0.6203,0.5801,0.5999,-0.0052,-0.86,8963735.363719,16767,0.5906,{"date":394,"open":395,"high":396,"low":375,"close":397,"change":398,"percent_change":18,"volume":399,"transactions":400,"vwap":401},"2026-08-27",0.6041,0.6424,0.6051,0.0082,7074159.228235,15627,0.6183,{"date":403,"open":373,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",0.6189,0.5751,0.5969,-0.0115,-1.89,8095489.546027,19600,0.5916,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":269,"volume":419,"transactions":420,"vwap":421},"2026-08-25",0.6072,0.6101,0.59145,0.6084,0.0084,5866124.586763,15605,0.6005,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":249,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",0.632,0.635,0.6,-4.76,4899486.167377,11566,0.6092,{"date":432,"open":433,"high":434,"low":373,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":385},"2026-08-21",0.6293,0.645,0.63,0.015,2.44,6485627.325403,12837,{"date":441,"open":442,"high":443,"low":426,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",0.62,0.63599,0.615,-0.0199,-3.13,5142220.729846,10935,0.6095,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",0.59595,0.638,0.595,0.6349,0.0425,7.17,6524702.849482,11499,0.6204,{"date":462,"open":444,"high":442,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",0.5786,0.5924,-0.0219,-3.57,5853864.023609,10403,0.5942,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",0.59,0.619,0.578,0.6143,0.0193,3.24,5588969.632353,8863,0.5947,{"date":482,"open":483,"high":484,"low":485,"close":454,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",0.6399,0.642,0.591,-0.0367,-5.81,6767811.939069,21226,0.6027,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",0.5918,0.6588,0.585,0.6317,0.0566,9.84,10388560.790605,17145,0.6234,{"date":503,"open":504,"high":505,"low":27,"close":405,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",0.624,0.625,-0.0449,-7.24,15142036.114326,26820,0.5883,{"date":512,"open":513,"high":514,"low":426,"close":442,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",0.65,0.6546,-0.0802,-11.45,12768868.316334,35604,0.618,{"date":521,"open":160,"high":160,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",0.6922,0.7002,-0.0256,-3.53,6443958.32542,21986,0.7056,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":210,"volume":536,"transactions":537,"vwap":538},"2026-08-07",0.725,0.7376,0.7077,0.7258,-0.0028,3870273.100131,14598,0.7168,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",0.7118,0.758,0.7025,0.7286,0.0071,0.98,3807657.072669,11792,0.7332,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",0.76,0.7106,0.7215,-0.0465,-6.05,4109129.708196,15258,0.7236,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":16,"volume":566,"transactions":567,"vwap":568},"2026-08-04",0.741,0.7851,0.768,0.0102,5543165.059022,17096,0.7646,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":552},"2026-08-03",0.75,0.7896,0.7443,0.7578,0.0088,1.17,4343811.912507,15724,{"date":580,"open":581,"high":571,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",0.7231,0.6951,0.749,0.0345,4.83,3876333.254458,15888,0.7186,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":21,"percent_change":595,"volume":596,"transactions":597,"vwap":582},"2026-07-30",0.6918,0.7162,0.685,0.7145,2.88,3091214.421862,11367,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":524,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",0.7073,0.7398,0.6851,0.6945,-3.56,2739893.687714,8655,0.7007,{"date":609,"open":610,"high":534,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",0.681,0.68,0.7201,0.0301,4.36,5043397.216833,14409,0.7008,{"date":619,"open":593,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",0.6998,0.6775,0.69,0.0215,3.22,1706651.764663,6536,0.6878,{"date":629,"open":611,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",0.6902,0.6539,0.6685,-0.0215,-3.12,3412062.741129,10366,0.6679,{"date":639,"open":640,"high":160,"low":641,"close":622,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",0.721,0.675,-0.0491,-6.64,4571901.029081,10259,0.6983,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":531},"2026-07-22",0.71,0.7396,0.7391,0.0191,2.65,4989960.405592,10383,{"date":657,"open":658,"high":659,"low":622,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",0.6958,0.735,0.72,0.0367,5.37,5784634.40083,14439,0.7207,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":593},"2026-07-20",0.6771,0.6994,0.6628,0.6833,0.0233,3.53,4436466.438886,14742,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-17",0.66799998,0.68900001,0.65799999,0.66000003,-0.017,-2.51,4278300,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-16",0.70300001,0.70899999,0.66500002,0.67699999,-0.028,-3.97,4279000,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":47,"volume":701,"transactions":9,"vwap":699},"2026-07-15",0.69999999,0.71499997,0.68199998,0.70499998,0.007,3640700,{"date":703,"open":704,"high":705,"low":698,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-14",0.72600001,0.72899997,0.69800001,-0.013,-1.83,4885500,{"date":711,"open":571,"high":712,"low":699,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-13",0.76300001,0.71100003,-0.052,-6.82,5137600,{"date":718,"open":719,"high":720,"low":721,"close":712,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":712},"2026-07-10",0.75999999,0.81,0.74000001,0.003,0.39,4579800,{"date":726,"open":721,"high":727,"low":728,"close":719,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":719},"2026-07-09",0.80000001,0.73100001,0.029,3.97,6869000,{"date":733,"open":696,"high":734,"low":696,"close":728,"change":225,"percent_change":735,"volume":736,"transactions":9,"vwap":728},"2026-07-08",0.736,4.28,6089100,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",0.73699999,0.75800002,0.70099998,-0.038,-5.14,4693800,{"date":746,"open":747,"high":740,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-06",0.72000003,0.713,0.73900002,0.019,2.64,3461200,{"date":754,"open":721,"high":755,"low":747,"close":747,"change":113,"percent_change":756,"volume":757,"transactions":9,"vwap":747},"2026-07-02",0.77600002,-1.37,4958300,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",0.76999998,0.79000002,0.73000002,-0.048,-6.17,5067800,{"date":767,"open":768,"high":720,"low":719,"close":769,"change":770,"percent_change":334,"volume":771,"transactions":9,"vwap":769},"2026-06-30",0.77700001,0.778,0.013,5176200,{"date":773,"open":712,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",0.78799999,0.72500002,0.76499999,0.016,2.14,5987200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",0.76800001,0.84799999,0.74199998,0.74900001,-0.021,-2.73,22272300,{"date":790,"open":791,"high":769,"low":792,"close":760,"change":108,"percent_change":793,"volume":794,"transactions":9,"vwap":760},"2026-06-25",0.722,0.69700003,8.45,4904600,{"date":796,"open":705,"high":797,"low":798,"close":799,"change":113,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-24",0.73400003,0.68099999,0.70999998,-1.39,6163700,{"date":803,"open":721,"high":719,"low":747,"close":747,"change":297,"percent_change":804,"volume":805,"transactions":9,"vwap":747},"2026-06-23",-2.7,3817700,{"date":807,"open":808,"high":808,"low":721,"close":721,"change":234,"percent_change":809,"volume":810,"transactions":9,"vwap":721},"2026-06-22",0.79699999,-6.33,5421200,{"date":812,"open":813,"high":814,"low":815,"close":761,"change":816,"percent_change":756,"volume":817,"transactions":9,"vwap":761},"2026-06-18",0.83099997,0.83999997,0.77999997,-0.011,7305100,{"date":819,"open":820,"high":821,"low":727,"close":822,"change":823,"percent_change":217,"volume":824,"transactions":9,"vwap":822},"2026-06-17",0.80299997,0.86000001,0.801,0.01,7916400,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",0.75199997,0.81999999,0.79100001,0.041,5.47,6029800,{"date":834,"open":761,"high":835,"low":571,"close":571,"change":682,"percent_change":283,"volume":836,"transactions":9,"vwap":571},"2026-06-15",0.815,5450000,{"date":838,"open":761,"high":720,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",0.75599998,0.76700002,-0.014,-1.79,3664800,{"date":845,"open":727,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",0.81099999,0.773,0.78100002,-0.009,-1.14,4370700,{"date":853,"open":854,"high":855,"low":774,"close":761,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":761},"2026-06-10",0.847,0.89300001,-0.07,-8.14,5963000,{"date":860,"open":861,"high":862,"low":863,"close":821,"change":707,"percent_change":864,"volume":865,"transactions":9,"vwap":821},"2026-06-09",0.88999999,0.92500001,0.85299999,-1.49,6073400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",0.92000002,0.95999998,0.87199998,0.87300003,-0.027,-3,6297100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",0.99000001,0.995,0.87699997,0.89999998,-0.1,-10,11937700,{"date":885,"open":90,"high":886,"low":47,"close":47,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":47},"2026-06-04",1.057,-0.045,-4.31,5905800,{"date":891,"open":118,"high":892,"low":893,"close":894,"change":881,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",1.145,1.03,1.045,-8.73,7650900,{"date":898,"open":899,"high":355,"low":900,"close":892,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-06-02",1.07,1.04,0.045,4.09,6856100,{"date":905,"open":61,"high":906,"low":899,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",1.2,1.1,-0.15,-12,11736900,{"date":912,"open":365,"high":198,"low":913,"close":240,"change":225,"percent_change":914,"volume":915,"transactions":9,"vwap":240},"2026-05-29",1.21,2.46,6223400,{"date":917,"open":240,"high":187,"low":353,"close":353,"change":314,"percent_change":918,"volume":919,"transactions":9,"vwap":353},"2026-05-28",-3.17,5240300,{"date":921,"open":906,"high":19,"low":906,"close":217,"change":108,"percent_change":922,"volume":923,"transactions":9,"vwap":217},"2026-05-27",5,9060000,{"date":925,"open":893,"high":365,"low":90,"close":906,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":906},"2026-05-26",0.2,20,11469400,{"date":930,"open":90,"high":931,"low":47,"close":47,"change":823,"percent_change":103,"volume":932,"transactions":9,"vwap":47},"2026-05-22",1.06,4762000,{"date":934,"open":935,"high":90,"low":936,"close":877,"change":225,"percent_change":937,"volume":938,"transactions":9,"vwap":877},"2026-05-21",0.94999999,0.94,3.13,5611900,{"date":940,"open":941,"high":90,"low":942,"close":869,"change":314,"percent_change":943,"volume":944,"transactions":9,"vwap":869},"2026-05-20",1.015,0.95099998,-4,6462400,{"date":946,"open":947,"high":899,"low":47,"close":47,"change":856,"percent_change":948,"volume":949,"transactions":9,"vwap":47},"2026-05-19",1.05,-6.54,9541100,{"date":951,"open":952,"high":953,"low":899,"close":899,"change":314,"percent_change":954,"volume":955,"transactions":9,"vwap":899},"2026-05-18",1.12,1.175,-3.6,5130900,{"date":957,"open":958,"high":576,"low":958,"close":959,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-15",1.09,1.11,0,5145300,{"date":963,"open":964,"high":906,"low":899,"close":959,"change":436,"percent_change":18,"volume":965,"transactions":9,"vwap":959},"2026-05-14",1.08,8693300,{"date":967,"open":118,"high":968,"low":900,"close":969,"change":199,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-13",1.159,1.095,-3.1,9855500,{"date":973,"open":913,"high":240,"low":899,"close":118,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":118},"2026-05-12",-0.19,-14.39,14073900,{"date":978,"open":979,"high":296,"low":198,"close":19,"change":234,"percent_change":980,"volume":981,"transactions":9,"vwap":19},"2026-05-11",1.359,-3.65,15099100,{"date":983,"open":256,"high":296,"low":20,"close":18,"change":297,"percent_change":984,"volume":985,"transactions":9,"vwap":18},"2026-05-08",-1.44,4566200,{"date":987,"open":988,"high":989,"low":345,"close":345,"change":113,"percent_change":990,"volume":991,"transactions":9,"vwap":345},"2026-05-07",1.395,1.465,-0.71,4399100,{"date":993,"open":994,"high":332,"low":256,"close":269,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":269},"2026-05-06",1.47,-0.06,-4.11,5218100,{"date":999,"open":994,"high":332,"low":19,"close":1000,"change":21,"percent_change":345,"volume":1001,"transactions":9,"vwap":1000},"2026-05-05",1.46,9749500,{"date":1003,"open":1004,"high":1004,"low":323,"close":296,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":296},"2026-05-04",1.75,-0.29,-16.76,11268200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-01",1.65,1.83,1.585,1.73,0.08,4.85,10825000,{"date":1018,"open":22,"high":1019,"low":1000,"close":1010,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1010},"2026-04-30",1.695,0.16,10.74,11682300,{"date":1024,"open":1025,"high":1026,"low":296,"close":1027,"change":249,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-29",1.54,1.57,1.49,-1.97,7187200,{"date":1031,"open":256,"high":1032,"low":16,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-28",1.55,1.52,0.14,10.14,9603300,{"date":1038,"open":20,"high":289,"low":240,"close":256,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":256},"2026-04-27",0.05,3.76,8743300,{"date":1043,"open":20,"high":1044,"low":247,"close":20,"change":190,"percent_change":191,"volume":1045,"transactions":9,"vwap":20},"2026-04-24",1.428,8357400,{"date":1047,"open":207,"high":83,"low":906,"close":198,"change":314,"percent_change":1048,"volume":1049,"transactions":9,"vwap":198},"2026-04-23",-3.01,7697100,{"date":1051,"open":1052,"high":1000,"low":247,"close":20,"change":856,"percent_change":1053,"volume":1054,"transactions":9,"vwap":20},"2026-04-22",1.42,-5,9262000,{"date":1056,"open":198,"high":332,"low":233,"close":269,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":269},"2026-04-21",0.12,9.38,11739100,{"date":1061,"open":913,"high":19,"low":906,"close":197,"change":960,"percent_change":960,"volume":1062,"transactions":9,"vwap":197},"2026-04-20",7471000,{"date":1064,"open":233,"high":269,"low":906,"close":197,"change":1014,"percent_change":1065,"volume":1066,"transactions":9,"vwap":197},"2026-04-17",6.67,19583600,{"date":1068,"open":959,"high":248,"low":900,"close":906,"change":1014,"percent_change":1069,"volume":1070,"transactions":9,"vwap":906},"2026-04-16",7.14,16457200,{"date":1072,"open":880,"high":1073,"low":861,"close":952,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":952},"2026-04-15",1.15,0.24,27.27,25726800,{"date":1078,"open":959,"high":1079,"low":1080,"close":374,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":374},"2026-04-14",1.14,0.87,-0.055,-5.88,40522000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-13",0.81400001,0.97000003,0.78399998,0.935,0.167,21.74,23025700,{"date":1094,"open":1095,"high":720,"low":562,"close":782,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":782},"2026-04-10",0.74599999,0.028,3.78,2525000,{"date":1100,"open":712,"high":1101,"low":762,"close":721,"change":249,"percent_change":1102,"volume":1103,"transactions":9,"vwap":721},"2026-04-09",0.77499998,-3.9,1760300,{"date":1105,"open":815,"high":1106,"low":1107,"close":760,"change":225,"percent_change":1108,"volume":1109,"transactions":9,"vwap":760},"2026-04-08",0.81900001,0.755,4.05,2968200,{"date":1111,"open":719,"high":760,"low":762,"close":721,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":721},"2026-04-07",-0.041,-5.25,1898300,{"date":1116,"open":760,"high":1117,"low":1118,"close":848,"change":770,"percent_change":356,"volume":1119,"transactions":9,"vwap":848},"2026-04-06",0.796,0.75300002,2402000,{"date":1121,"open":1122,"high":760,"low":799,"close":782,"change":1039,"percent_change":1123,"volume":1124,"transactions":9,"vwap":782},"2026-04-02",0.72299999,6.96,1730000,{"date":1126,"open":829,"high":829,"low":799,"close":1127,"change":714,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-01",0.71799999,-6.75,3093000,{"date":1131,"open":1132,"high":847,"low":1133,"close":760,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":760},"2026-03-31",0.68000001,0.67500001,0.099,14.75,4102400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",0.65600002,0.71899998,0.64300001,0.671,0.031,4.84,3585400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-27",0.67000002,0.67199999,0.63999999,-0.031,-4.62,2485000,{"date":1155,"open":1133,"high":747,"low":1156,"close":1142,"change":849,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1142},"2026-03-26",0.66299999,-1.32,1972000,{"date":1160,"open":1148,"high":696,"low":689,"close":1132,"change":1096,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1132},"2026-03-25",4.29,2395200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":707,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",0.66900003,0.67900002,0.58999997,0.65200001,-1.95,2599100,{"date":1172,"open":1173,"high":688,"low":1173,"close":689,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":689},"2026-03-23",0.62699997,0.039,6.23,5336800,{"date":1178,"open":698,"high":1179,"low":1167,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-20",0.69400001,0.62599999,-0.054,-7.94,9599400,{"date":1185,"open":622,"high":696,"low":689,"close":1132,"change":1186,"percent_change":446,"volume":1187,"transactions":9,"vwap":1132},"2026-03-19",-0.022,2062800,{"date":1189,"open":1127,"high":1127,"low":622,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-18",0.70200002,0.002,0.29,1905300,{"date":1195,"open":1196,"high":705,"low":696,"close":696,"change":113,"percent_change":1197,"volume":1198,"transactions":9,"vwap":696},"2026-03-17",0.71200001,-1.41,2029200,{"date":1200,"open":1095,"high":1095,"low":799,"close":799,"change":841,"percent_change":1201,"volume":1202,"transactions":9,"vwap":799},"2026-03-16",-1.93,2029400,{"date":1204,"open":1205,"high":1101,"low":747,"close":1206,"change":841,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-13",0.74400002,0.72399998,-1.9,3062600,{"date":1210,"open":719,"high":815,"low":1211,"close":1212,"change":1186,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-12",0.727,0.73799998,-2.89,3189200,{"date":1216,"open":1217,"high":828,"low":1218,"close":719,"change":823,"percent_change":20,"volume":1219,"transactions":9,"vwap":719},"2026-03-11",0.77200001,0.75099999,3099900,{"date":1221,"open":1222,"high":1223,"low":571,"close":571,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":571},"2026-03-10",0.82999998,0.84399998,-0.053,-6.6,5159200,{"date":1228,"open":1229,"high":1230,"low":696,"close":820,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":820},"2026-03-09",0.78200001,0.81699997,0.043,5.66,10922600,{"date":1235,"open":374,"high":1089,"low":719,"close":719,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":719},"2026-03-06",-0.24,-24,26268000,{"date":1240,"open":1079,"high":576,"low":47,"close":47,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":47},"2026-03-05",-0.08,-7.41,9803600,{"date":1245,"open":880,"high":907,"low":880,"close":964,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":964},"2026-03-04",0.177,19.6,5249000,{"date":1250,"open":880,"high":1251,"low":1252,"close":1253,"change":823,"percent_change":952,"volume":1254,"transactions":9,"vwap":1253},"2026-03-03",0.93199998,0.88499999,0.903,1985100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":855,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":855},"2026-03-02",0.92699999,0.96600002,0.88099998,-0.075,-7.75,3612400,{"date":1264,"open":1265,"high":878,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-27",0.93800002,0.90100002,0.96799999,0.1,11.52,6845400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1096,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-26",0.85799998,0.90600002,0.84500003,0.86799997,3.33,2077700,{"date":1280,"open":1281,"high":1282,"low":727,"close":814,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":814},"2026-02-25",0.80800003,0.86299998,0.049,6.19,1713400,{"date":1287,"open":822,"high":1288,"low":1289,"close":829,"change":849,"percent_change":1290,"volume":1291,"transactions":9,"vwap":829},"2026-02-24",0.82200003,0.78299999,-1.12,1818100,{"date":1293,"open":727,"high":1294,"low":815,"close":727,"change":209,"percent_change":1295,"volume":1296,"transactions":9,"vwap":727},"2026-02-23",0.838,-0.62,2184600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-20",0.82099998,0.85000002,0.78500003,0.80500001,-0.003,-0.37,1892200,{"date":1307,"open":783,"high":783,"low":769,"close":1281,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1281},"2026-02-19",-0.024,-2.88,2895300,{"date":1312,"open":720,"high":1252,"low":1088,"close":1313,"change":1314,"percent_change":191,"volume":1315,"transactions":9,"vwap":1313},"2026-02-18",0.83200002,0.025,3015000,{"date":1317,"open":374,"high":1318,"low":1319,"close":1320,"change":1224,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-17",0.88700002,0.80199999,0.80699998,-6.16,3283000,{"date":1324,"open":1080,"high":1325,"low":821,"close":821,"change":1191,"percent_change":1326,"volume":1327,"transactions":9,"vwap":821},"2026-02-13",0.95499998,0.23,3583900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1273,"change":1260,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1273},"2026-02-12",0.94800001,0.95599997,0.83399999,-8.04,3083900,{"date":1336,"open":900,"high":947,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-11",0.93300003,-0.107,-10.29,3327500,{"date":1342,"open":90,"high":947,"low":47,"close":900,"change":21,"percent_change":1343,"volume":1344,"transactions":9,"vwap":900},"2026-02-10",1.96,3434100,{"date":1346,"open":47,"high":931,"low":1347,"close":90,"change":21,"percent_change":1348,"volume":1349,"transactions":9,"vwap":90},"2026-02-09",0.98100001,2,4831200,{"date":1351,"open":1352,"high":893,"low":935,"close":47,"change":1353,"percent_change":913,"volume":1354,"transactions":9,"vwap":47},"2026-02-06",0.986,0.012,3528700,{"date":1356,"open":947,"high":899,"low":1251,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-05",0.98799998,-0.072,-6.79,9940700,{"date":1362,"open":364,"high":576,"low":900,"close":931,"change":881,"percent_change":1363,"volume":1364,"transactions":9,"vwap":931},"2026-02-04",-8.62,5417400,{"date":1366,"open":907,"high":953,"low":1367,"close":364,"change":270,"percent_change":1368,"volume":1369,"transactions":9,"vwap":364},"2026-02-03",1.085,6.42,4728100,{"date":1371,"open":1073,"high":355,"low":899,"close":958,"change":856,"percent_change":1372,"volume":1373,"transactions":9,"vwap":958},"2026-02-02",-6.03,5061800,{"date":1375,"open":61,"high":906,"low":1079,"close":364,"change":234,"percent_change":1376,"volume":1377,"transactions":9,"vwap":364},"2026-01-30",-4.13,2716800,{"date":1379,"open":353,"high":365,"low":364,"close":913,"change":113,"percent_change":1380,"volume":1381,"transactions":9,"vwap":913},"2026-01-29",-0.82,2583700,{"date":1383,"open":198,"high":247,"low":913,"close":353,"change":856,"percent_change":1384,"volume":1385,"transactions":9,"vwap":353},"2026-01-28",-5.43,2267100,{"date":1387,"open":217,"high":207,"low":240,"close":198,"change":190,"percent_change":1388,"volume":1389,"transactions":9,"vwap":198},"2026-01-27",3.2,2088700,{"date":1391,"open":197,"high":198,"low":240,"close":240,"change":234,"percent_change":1392,"volume":1393,"transactions":9,"vwap":240},"2026-01-26",-3.85,1534400,{"date":1395,"open":83,"high":18,"low":198,"close":247,"change":249,"percent_change":1396,"volume":1397,"transactions":9,"vwap":247},"2026-01-23",-2.26,1805100,{"date":1399,"open":19,"high":344,"low":19,"close":20,"change":225,"percent_change":1400,"volume":1401,"transactions":9,"vwap":20},"2026-01-22",2.31,2137600,{"date":1403,"open":198,"high":20,"low":217,"close":247,"change":823,"percent_change":133,"volume":1404,"transactions":9,"vwap":247},"2026-01-21",2598900,{"date":1406,"open":20,"high":83,"low":197,"close":198,"change":1241,"percent_change":1407,"volume":1408,"transactions":9,"vwap":198},"2026-01-20",-5.84,2806300,{"date":1410,"open":345,"high":269,"low":344,"close":18,"change":249,"percent_change":1411,"volume":1412,"transactions":9,"vwap":18},"2026-01-16",-2.14,1867600,{"date":1414,"open":256,"high":1052,"low":83,"close":269,"change":823,"percent_change":660,"volume":1415,"transactions":9,"vwap":269},"2026-01-15",2496100,{"date":1417,"open":323,"high":1052,"low":344,"close":345,"change":297,"percent_change":1418,"volume":1419,"transactions":9,"vwap":345},"2026-01-14",-1.42,2596900,{"date":1421,"open":994,"high":332,"low":269,"close":323,"change":234,"percent_change":1422,"volume":1423,"transactions":9,"vwap":323},"2026-01-13",-3.42,3076700,{"date":1425,"open":1000,"high":22,"low":289,"close":1000,"change":960,"percent_change":960,"volume":1426,"transactions":9,"vwap":1000},"2026-01-12",1728600,{"date":1428,"open":1027,"high":22,"low":296,"close":1000,"change":297,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1000},"2026-01-09",-1.35,2030100,{"date":1432,"open":994,"high":1025,"low":312,"close":332,"change":960,"percent_change":960,"volume":1433,"transactions":9,"vwap":332},"2026-01-08",1999600,{"date":1435,"open":1027,"high":1026,"low":994,"close":332,"change":960,"percent_change":960,"volume":1436,"transactions":9,"vwap":332},"2026-01-07",2167100,{"date":1438,"open":22,"high":1439,"low":289,"close":332,"change":297,"percent_change":1440,"volume":1441,"transactions":9,"vwap":332},"2026-01-06",1.51,-1.33,2455400,{"date":1443,"open":312,"high":1033,"low":289,"close":22,"change":190,"percent_change":1444,"volume":1445,"transactions":9,"vwap":22},"2026-01-05",2.74,2112200,{"date":1447,"open":289,"high":1000,"low":256,"close":1000,"change":1039,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1000},"2026-01-02",3.55,3369200,{"date":1451,"open":1000,"high":1452,"low":269,"close":323,"change":995,"percent_change":1453,"volume":1454,"transactions":9,"vwap":323},"2025-12-31",1.469,-4.08,3132700,{"date":1456,"open":22,"high":1033,"low":312,"close":994,"change":297,"percent_change":1457,"volume":1458,"transactions":9,"vwap":994},"2025-12-30",-1.34,2200200,{"date":1460,"open":1026,"high":322,"low":1027,"close":1027,"change":881,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1027},"2025-12-29",-6.29,2407600,{"date":1464,"open":1026,"high":1465,"low":1032,"close":1466,"change":21,"percent_change":248,"volume":1467,"transactions":9,"vwap":1466},"2025-12-26",1.61,1.59,2004300,{"date":1469,"open":322,"high":1470,"low":1032,"close":1026,"change":113,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1026},"2025-12-24",1.595,-0.63,684200,{"date":1474,"open":1026,"high":1475,"low":1476,"close":322,"change":297,"percent_change":1477,"volume":1478,"transactions":9,"vwap":322},"2025-12-23",1.6,1.545,-1.25,1769400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1475,"change":297,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1475},"2025-12-22",1.62,1.63,1.56,-1.23,2441100,{"date":1487,"open":1466,"high":1481,"low":1025,"close":1481,"change":225,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1481},"2025-12-19",1.89,3871800,{"date":1491,"open":1032,"high":1465,"low":1025,"close":1466,"change":270,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1466},"2025-12-18",4.61,2766200,{"date":1495,"open":1032,"high":1496,"low":22,"close":1033,"change":249,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1033},"2025-12-17",1.576,-1.94,2483300,{"date":1500,"open":1501,"high":1475,"low":1439,"close":1032,"change":249,"percent_change":1207,"volume":1502,"transactions":9,"vwap":1032},"2025-12-16",1.575,2331400,{"date":1504,"open":1505,"high":1506,"low":1026,"close":322,"change":908,"percent_change":1507,"volume":1508,"transactions":9,"vwap":322},"2025-12-15",1.72,1.74,-8.67,3507400,{"date":1510,"open":1004,"high":354,"low":1505,"close":1013,"change":113,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1013},"2025-12-12",-0.57,2704900,{"date":1514,"open":1004,"high":1515,"low":1516,"close":1506,"change":297,"percent_change":850,"volume":1517,"transactions":9,"vwap":1506},"2025-12-11",1.8,1.702,2707100,{"date":1519,"open":1520,"high":1521,"low":1004,"close":1522,"change":1523,"percent_change":1082,"volume":1524,"transactions":9,"vwap":1522},"2025-12-10",1.86,1.875,1.76,-0.11,3701400,{"date":1526,"open":1520,"high":1527,"low":342,"close":1528,"change":113,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-09",1.91,1.87,-0.53,3196700,{"date":1532,"open":1011,"high":1533,"low":354,"close":1534,"change":1039,"percent_change":26,"volume":1535,"transactions":9,"vwap":1534},"2025-12-08",1.919,1.88,3732100,{"date":1537,"open":1538,"high":1011,"low":1539,"close":1011,"change":113,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1011},"2025-12-05",1.81,1.77,-0.54,3269000,{"date":1543,"open":1011,"high":1534,"low":1515,"close":1544,"change":113,"percent_change":1540,"volume":1545,"transactions":9,"vwap":1544},"2025-12-04",1.84,3745700,{"date":1547,"open":1013,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":1373,"transactions":9,"vwap":1548},"2025-12-03",1.85,1.675,0.15,8.82,{"date":1553,"open":1554,"high":1004,"low":1555,"close":334,"change":1039,"percent_change":1556,"volume":1557,"transactions":9,"vwap":334},"2025-12-02",1.66,1.622,3.03,3039500,{"date":1559,"open":1475,"high":1004,"low":1026,"close":1010,"change":21,"percent_change":365,"volume":1560,"transactions":9,"vwap":1010},"2025-12-01",4130600,{"date":1562,"open":304,"high":1563,"low":1564,"close":1482,"change":960,"percent_change":960,"volume":1565,"transactions":9,"vwap":1482},"2025-11-28",1.649,1.601,1159600,{"date":1567,"open":1481,"high":1568,"low":1026,"close":1482,"change":823,"percent_change":442,"volume":1569,"transactions":9,"vwap":1482},"2025-11-26",1.68,3218200,{"date":1571,"open":304,"high":1010,"low":1572,"close":1481,"change":314,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1481},"2025-11-25",1.555,-2.41,2294900,{"date":1576,"open":1439,"high":1554,"low":22,"close":1554,"change":1550,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1554},"2025-11-24",9.93,5374800,{"date":1580,"open":289,"high":1581,"low":323,"close":1439,"change":108,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1439},"2025-11-21",1.53,4.14,3236400,{"date":1585,"open":1026,"high":1475,"low":289,"close":312,"change":1241,"percent_change":1586,"volume":1587,"transactions":9,"vwap":312},"2025-11-20",-5.23,4024800,{"date":1589,"open":1026,"high":1465,"low":1033,"close":1581,"change":314,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1581},"2025-11-19",-2.55,2303600,{"date":1593,"open":1439,"high":322,"low":1027,"close":1026,"change":225,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1026},"2025-11-18",1.95,2664400,{"date":1597,"open":1032,"high":1475,"low":1439,"close":1025,"change":314,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1025},"2025-11-17",-2.53,2913200,{"date":1601,"open":1027,"high":1602,"low":1027,"close":322,"change":270,"percent_change":1603,"volume":1604,"transactions":9,"vwap":322},"2025-11-14",1.67,4.64,4053100,{"date":1606,"open":1607,"high":1482,"low":1027,"close":1439,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1439},"2025-11-13",1.615,-0.13,-7.93,4145100,{"date":1612,"open":322,"high":1549,"low":322,"close":304,"change":270,"percent_change":1613,"volume":1614,"transactions":9,"vwap":304},"2025-11-12",4.46,3331900,{"date":1616,"open":1465,"high":1481,"low":1617,"close":1026,"change":249,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1026},"2025-11-11",1.533,-1.88,3410700,{"date":1621,"open":1466,"high":1010,"low":1032,"close":1475,"change":270,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1475},"2025-11-10",4.58,3813600,{"date":1625,"open":1470,"high":1465,"low":312,"close":1581,"change":1626,"percent_change":882,"volume":1627,"transactions":9,"vwap":1581},"2025-11-07",-0.17,9183600,{"date":1629,"open":354,"high":354,"low":1010,"close":334,"change":856,"percent_change":1630,"volume":1631,"transactions":9,"vwap":334},"2025-11-06",-3.95,5525900,{"date":1633,"open":356,"high":1515,"low":1568,"close":1539,"change":1014,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1539},"2025-11-05",4.73,4085600,{"date":1637,"open":1522,"high":342,"low":1602,"close":356,"change":908,"percent_change":1638,"volume":1639,"transactions":9,"vwap":356},"2025-11-04",-8.15,4954200,{"date":1641,"open":1594,"high":1642,"low":1011,"close":1544,"change":1608,"percent_change":1225,"volume":1643,"transactions":9,"vwap":1544},"2025-11-03",1.959,4290200,{"date":1645,"open":1594,"high":1646,"low":1534,"close":1647,"change":108,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-31",1.98,1.97,3.14,4476400,{"date":1651,"open":1594,"high":1652,"low":1653,"close":1527,"change":995,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1527},"2025-10-30",1.99,1.895,-3.05,3768300,{"date":1657,"open":1658,"high":1658,"low":1594,"close":1647,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1647},"2025-10-29",2.09,-0.12,-5.74,6617700,{"date":1663,"open":1658,"high":1664,"low":1665,"close":1658,"change":249,"percent_change":1418,"volume":1666,"transactions":9,"vwap":1658},"2025-10-28",2.127,2.01,6430700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":960,"percent_change":960,"volume":1673,"transactions":9,"vwap":1672},"2025-10-27",2.16,2.19,2.095,2.12,5994200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1672,"change":856,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1672},"2025-10-24",2.24,2.32,2.08,-3.2,14208700,{"date":1682,"open":1683,"high":1684,"low":1669,"close":1670,"change":1659,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1670},"2025-10-23",2.22,2.51,-5.19,11835000,{"date":1688,"open":1689,"high":26,"low":1690,"close":1400,"change":1691,"percent_change":922,"volume":1692,"transactions":9,"vwap":1400},"2025-10-22",2.28,2.225,0.11,43016000,{"date":1694,"open":778,"high":1683,"low":1695,"close":1696,"change":108,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-21",2.075,2.2,2.8,5610200,{"date":1700,"open":333,"high":1701,"low":1702,"close":778,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":778},"2025-10-20",2.23,2.043,0.13,6.47,5227400,{"date":1707,"open":1708,"high":1709,"low":1652,"close":1665,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1665},"2025-10-17",1.995,2.1,-0.09,-4.29,4684800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1709,"change":1718,"percent_change":873,"volume":1719,"transactions":9,"vwap":1709},"2025-10-16",2.17,2.185,2.04,-0.065,4463000,{"date":1721,"open":1671,"high":1715,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-15",2.055,2.165,0.105,5.1,4629100,{"date":1728,"open":1665,"high":1729,"low":1527,"close":1730,"change":113,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-14",2.15,2.06,-0.48,5680300,{"date":1734,"open":1730,"high":1709,"low":1647,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-13",2.07,0.09,4.55,5760400,{"date":1740,"open":1741,"high":1742,"low":1594,"close":1646,"change":1304,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1646},"2025-10-10",2.36,2.37,-15.74,16382100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1550,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-09",2.21,2.53,2.205,2.35,6.82,11410900,{"date":1754,"open":1755,"high":1689,"low":1715,"close":1696,"change":960,"percent_change":960,"volume":1756,"transactions":9,"vwap":1696},"2025-10-08",2.26,4898200,{"date":1758,"open":1750,"high":1741,"low":1716,"close":1696,"change":908,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1696},"2025-10-07",-6.38,7426600,{"date":1762,"open":1400,"high":1763,"low":1764,"close":1750,"change":1736,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1750},"2025-10-06",2.39,2.135,3.98,9210900,{"date":1768,"open":1696,"high":1684,"low":1769,"close":1755,"change":1014,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1755},"2025-10-03",2.175,3.67,13940100,{"date":1773,"open":1755,"high":1677,"low":1774,"close":1775,"change":249,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-02",2.148,2.18,-1.36,8452800,{"date":1779,"open":1672,"high":1780,"low":1658,"close":1747,"change":1736,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1747},"2025-10-01",2.25,4.25,8202200,{"date":1784,"open":1785,"high":1669,"low":1717,"close":1672,"change":297,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1672},"2025-09-30",2.11,-0.93,6392400,{"date":1789,"open":1400,"high":1750,"low":1785,"close":778,"change":908,"percent_change":1790,"volume":1791,"transactions":9,"vwap":778},"2025-09-29",-6.55,8182600,{"date":1793,"open":1794,"high":1742,"low":1672,"close":1795,"change":1736,"percent_change":902,"volume":1796,"transactions":9,"vwap":1795},"2025-09-26",2.245,2.29,8792300,{"date":1798,"open":1780,"high":1799,"low":1709,"close":1696,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1696},"2025-09-25",2.275,-0.14,-5.98,10739200,{"date":1804,"open":1805,"high":1806,"low":1677,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-09-24",2.7,2.77,2.34,-0.28,-10.69,13828600,{"date":1812,"open":1813,"high":177,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-23",2.91,2.62,-0.26,-9.03,20846000,{"date":1819,"open":1750,"high":1820,"low":1821,"close":595,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":595},"2025-09-22",3,2.33,0.45,18.52,23543300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1523,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-19",2.61,2.63,2.42,2.43,-4.33,12093100,{"date":1834,"open":1835,"high":1828,"low":1836,"close":1837,"change":1326,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-18",2.4,2.335,2.54,9.96,15554500,{"date":1841,"open":1741,"high":1842,"low":1683,"close":1400,"change":297,"percent_change":389,"volume":1843,"transactions":9,"vwap":1400},"2025-09-17",2.58,16904600,{"date":1845,"open":1835,"high":437,"low":1683,"close":1821,"change":856,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1821},"2025-09-16",-2.92,12864100,{"date":1849,"open":1678,"high":1850,"low":1735,"close":1835,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1835},"2025-09-15",2.47,0.33,15.94,28483400,{"date":1855,"open":333,"high":1729,"low":1856,"close":1735,"change":270,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1735},"2025-09-12",1.93,3.5,18197400,{"date":1860,"open":1861,"high":1862,"low":304,"close":1348,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1348},"2025-09-11",1.645,2.02,0.37,22.7,18106000,{"date":1867,"open":1554,"high":334,"low":1466,"close":1482,"change":314,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1482},"2025-09-10",-2.4,5188900,{"date":1871,"open":1872,"high":1505,"low":1466,"close":1602,"change":234,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1602},"2025-09-09",1.71,-2.91,6513500,{"date":1876,"open":22,"high":1013,"low":296,"close":1505,"change":1326,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1505},"2025-09-08",15.44,14251900,{"date":1880,"open":994,"high":1026,"low":1000,"close":1027,"change":225,"percent_change":333,"volume":1881,"transactions":9,"vwap":1027},"2025-09-05",4461500,{"date":1883,"open":994,"high":332,"low":289,"close":1000,"change":297,"percent_change":1429,"volume":1884,"transactions":9,"vwap":1000},"2025-09-04",2980100,{"date":1886,"open":1887,"high":322,"low":994,"close":332,"change":113,"percent_change":1888,"volume":1889,"transactions":9,"vwap":332},"2025-09-03",1.525,-0.67,3927200,{"date":1891,"open":1892,"high":22,"low":323,"close":1027,"change":856,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1027},"2025-09-02",1.475,-4.49,5858900,{"date":1896,"open":1475,"high":1010,"low":1033,"close":1483,"change":881,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1483},"2025-08-29",-6.02,5887300,{"date":1900,"open":1872,"high":1901,"low":1465,"close":1554,"change":314,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1554},"2025-08-28",1.749,-2.35,9003500,{"date":1905,"open":1539,"high":342,"low":1482,"close":334,"change":881,"percent_change":1906,"volume":1907,"transactions":9,"vwap":334},"2025-08-27",-5.56,9797800,{"date":1909,"open":1483,"high":1534,"low":332,"close":1515,"change":1550,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1515},"2025-08-26",9.09,30640900,{"date":1913,"open":353,"high":1010,"low":913,"close":1010,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1010},"2025-08-25",0.44,36.36,45260500,{"date":1918,"open":1919,"high":217,"low":906,"close":913,"change":113,"percent_change":1380,"volume":1920,"transactions":9,"vwap":913},"2025-08-22",1.235,3254500,{"date":1922,"open":353,"high":240,"low":355,"close":353,"change":113,"percent_change":1923,"volume":1924,"transactions":9,"vwap":353},"2025-08-21",-0.81,2759400,{"date":1926,"open":217,"high":1927,"low":913,"close":365,"change":249,"percent_change":1928,"volume":1929,"transactions":9,"vwap":365},"2025-08-20",1.305,-2.38,4692700,{"date":1931,"open":1932,"high":296,"low":240,"close":217,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":217},"2025-08-19",1.435,-0.16,-11.27,6976800,{"date":1937,"open":16,"high":296,"low":19,"close":1052,"change":270,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1052},"2025-08-18",5.19,5572900,{"date":1941,"open":20,"high":269,"low":207,"close":16,"change":190,"percent_change":177,"volume":1942,"transactions":9,"vwap":16},"2025-08-15",4534700,{"date":1944,"open":247,"high":83,"low":248,"close":207,"change":314,"percent_change":1945,"volume":1946,"transactions":9,"vwap":207},"2025-08-14",-2.96,3570900,{"date":1948,"open":248,"high":344,"low":353,"close":16,"change":1736,"percent_change":1069,"volume":1949,"transactions":9,"vwap":16},"2025-08-13",6536800,{"date":1951,"open":248,"high":247,"low":364,"close":217,"change":234,"percent_change":235,"volume":1952,"transactions":9,"vwap":217},"2025-08-12",7942900,{"date":1954,"open":1000,"high":1000,"low":197,"close":207,"change":881,"percent_change":1955,"volume":1956,"transactions":9,"vwap":207},"2025-08-11",-7.09,8990400,{"date":1958,"open":198,"high":332,"low":197,"close":323,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":323},"2025-08-08",0.095,7.22,9302800,{"date":1963,"open":207,"high":16,"low":197,"close":1964,"change":1965,"percent_change":148,"volume":1966,"transactions":9,"vwap":1964},"2025-08-07",1.315,0.005,1922700,{"date":1968,"open":188,"high":256,"low":197,"close":207,"change":113,"percent_change":257,"volume":1969,"transactions":9,"vwap":207},"2025-08-06",2584700,{"date":1971,"open":247,"high":20,"low":240,"close":19,"change":21,"percent_change":1025,"volume":1972,"transactions":9,"vwap":19},"2025-08-05",3941100,{"date":1974,"open":240,"high":19,"low":353,"close":247,"change":1268,"percent_change":1975,"volume":1976,"transactions":9,"vwap":247},"2025-08-04",8.33,4110300,{"date":1978,"open":217,"high":1979,"low":576,"close":906,"change":1710,"percent_change":1980,"volume":1981,"transactions":9,"vwap":906},"2025-08-01",1.266,-6.98,5092000,{"date":1983,"open":19,"high":18,"low":197,"close":198,"change":234,"percent_change":1984,"volume":1985,"transactions":9,"vwap":198},"2025-07-31",-3.73,4638200,{"date":1987,"open":247,"high":296,"low":247,"close":83,"change":1039,"percent_change":1988,"volume":1989,"transactions":9,"vwap":83},"2025-07-30",3.88,7075300,{"date":1991,"open":345,"high":269,"low":365,"close":198,"change":1659,"percent_change":1992,"volume":1993,"transactions":9,"vwap":198},"2025-07-29",-8.51,7191700,{"date":1995,"open":1033,"high":1032,"low":16,"close":323,"change":881,"percent_change":1996,"volume":1997,"transactions":9,"vwap":323},"2025-07-28",-6.62,10091800,{"date":1999,"open":994,"high":1483,"low":83,"close":1439,"change":190,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1439},"2025-07-25",2.72,14222000,{"date":2003,"open":332,"high":334,"low":344,"close":994,"change":856,"percent_change":2004,"volume":2005,"transactions":9,"vwap":994},"2025-07-24",-4.55,32968500,{"date":2007,"open":2008,"high":1742,"low":1000,"close":1025,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1025},"2025-07-23",2.315,0.17,12.41,252827700,{"date":2013,"open":47,"high":2014,"low":47,"close":18,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":18},"2025-07-22",1.442,0.399,41.09,39684400,{"date":2019,"open":2020,"high":900,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-07-21",0.91000003,0.90799999,0.97100002,0.088,9.97,7719900,{"date":2027,"open":761,"high":880,"low":815,"close":2028,"change":1134,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-18",0.88300002,12.63,4816400,{"date":2032,"open":1101,"high":720,"low":712,"close":1088,"change":2033,"percent_change":364,"volume":2034,"transactions":9,"vwap":1088},"2025-07-17",0.009,2189400,{"date":2036,"open":760,"high":1301,"low":571,"close":1101,"change":436,"percent_change":1647,"volume":2037,"transactions":9,"vwap":1101},"2025-07-16",1595400,{"date":2039,"open":828,"high":814,"low":719,"close":719,"change":995,"percent_change":2040,"volume":2041,"transactions":9,"vwap":719},"2025-07-15",-7.32,2337600,{"date":2043,"open":774,"high":828,"low":755,"close":828,"change":225,"percent_change":2044,"volume":2045,"transactions":9,"vwap":828},"2025-07-14",3.8,1929500,{"date":2047,"open":2048,"high":2049,"low":848,"close":761,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":761},"2025-07-11",0.82599998,0.82800001,-0.029,-3.54,2331600,{"date":2054,"open":1088,"high":828,"low":2055,"close":1106,"change":2056,"percent_change":1613,"volume":2057,"transactions":9,"vwap":1106},"2025-07-10",0.77100003,0.035,1852300,{"date":2059,"open":727,"high":720,"low":760,"close":1088,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1088},"2025-07-09",-0.004,-0.51,1756500,{"date":2064,"open":1101,"high":761,"low":797,"close":774,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":774},"2025-07-08",0.032,4.23,3591600,{"date":2069,"open":2070,"high":1101,"low":797,"close":839,"change":2071,"percent_change":332,"volume":2072,"transactions":9,"vwap":839},"2025-07-07",0.745,0.011,2241600,{"date":2074,"open":762,"high":2070,"low":1140,"close":2070,"change":1965,"percent_change":611,"volume":2075,"transactions":9,"vwap":2070},"2025-07-03",1867400,{"date":2077,"open":704,"high":2070,"low":791,"close":721,"change":2078,"percent_change":1856,"volume":2079,"transactions":9,"vwap":721},"2025-07-02",0.014,2792400,{"date":2081,"open":721,"high":785,"low":699,"close":704,"change":1151,"percent_change":2082,"volume":2083,"transactions":9,"vwap":704},"2025-07-01",-4.1,1866600,{"date":2085,"open":1107,"high":2086,"low":1149,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-06-30",0.76599997,0.75700003,0.006,0.8,9623600,{"date":2092,"open":828,"high":828,"low":1218,"close":1218,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1218},"2025-06-27",-0.057,-7.05,20483400,{"date":2097,"open":2098,"high":2099,"low":727,"close":1281,"change":1151,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1281},"2025-06-26",0.85100001,0.85500002,-3.69,2398100,{"date":2103,"open":1273,"high":1276,"low":2104,"close":2105,"change":841,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-25",0.81199998,0.83899999,-1.64,1560300,{"date":2109,"open":1300,"high":2110,"low":1300,"close":863,"change":2111,"percent_change":1923,"volume":2112,"transactions":9,"vwap":863},"2025-06-24",0.889,-0.007,1898400,{"date":2114,"open":861,"high":880,"low":1332,"close":821,"change":763,"percent_change":2115,"volume":2116,"transactions":9,"vwap":821},"2025-06-23",-5.29,2650000,{"date":2118,"open":861,"high":1089,"low":2119,"close":2021,"change":1174,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2021},"2025-06-20",0.87099999,4.49,8736900,{"date":2123,"open":1222,"high":935,"low":1222,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-06-18",0.86900002,0.034,4.07,4515600,{"date":2129,"open":1252,"high":2110,"low":1222,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-17",0.83499998,-0.046,-5.22,2196300,{"date":2135,"open":828,"high":1274,"low":846,"close":1259,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1259},"2025-06-16",0.086,10.82,3429000,{"date":2140,"open":2141,"high":1294,"low":815,"close":2142,"change":234,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-13",0.81599998,0.79500002,-5.92,2454400,{"date":2146,"open":813,"high":880,"low":2048,"close":1275,"change":305,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1275},"2025-06-12",-1.74,2193200,{"date":2150,"open":2151,"high":1080,"low":1086,"close":821,"change":1965,"percent_change":2152,"volume":2153,"transactions":9,"vwap":821},"2025-06-11",0.85900003,0.58,3321200,{"date":2155,"open":2156,"high":868,"low":1300,"close":2099,"change":872,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2099},"2025-06-10",0.898,-3.06,4586000,{"date":2160,"open":1320,"high":90,"low":840,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-06-09",0.88200003,0.089,11.22,15120600,{"date":2166,"open":696,"high":1222,"low":696,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-06-06",0.79299998,0.107,15.6,7622100,{"date":2172,"open":622,"high":721,"low":2173,"close":2174,"change":960,"percent_change":960,"volume":2175,"transactions":9,"vwap":2174},"2025-06-05",0.67400002,0.68599999,3752000,{"date":2177,"open":689,"high":2178,"low":689,"close":2174,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2174},"2025-06-04",0.69499999,0.021,3.16,2113100,{"date":2183,"open":1180,"high":1149,"low":2184,"close":689,"change":2065,"percent_change":2185,"volume":2186,"transactions":9,"vwap":689},"2025-06-03",0.61000001,5.06,3181200,{"date":2188,"open":681,"high":681,"low":2189,"close":2190,"change":249,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-02",0.60000002,0.63300002,-4.52,4502900,{"date":2194,"open":435,"high":1148,"low":442,"close":1156,"change":2195,"percent_change":1040,"volume":2196,"transactions":9,"vwap":1156},"2025-05-30",0.024,4913500,{"date":2198,"open":2199,"high":2200,"low":1180,"close":2201,"change":2202,"percent_change":435,"volume":2203,"transactions":9,"vwap":2201},"2025-05-29",0.63499999,0.64700001,0.639,0.004,1890900,{"date":2205,"open":2206,"high":1150,"low":2207,"close":2199,"change":841,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2199},"2025-05-28",0.63599998,0.61299998,-2.16,1947100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-05-27",0.58099997,0.64999998,0.57200003,0.64899999,0.072,12.48,5147900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":113,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-23",0.56800002,0.58700001,0.565,0.57700002,-1.7,1952800,{"date":2228,"open":2229,"high":2189,"low":2230,"close":2222,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2222},"2025-05-22",0.58600003,0.56999999,-0.006,-1.01,1691700,{"date":2235,"open":2189,"high":2236,"low":2229,"close":2237,"change":872,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-21",0.616,0.59299999,-4.35,2736800,{"date":2241,"open":2242,"high":505,"low":2243,"close":442,"change":436,"percent_change":2244,"volume":2245,"transactions":9,"vwap":442},"2025-05-20",0.61500001,0.59600002,2.48,3143000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2248,"change":1303,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2248},"2025-05-19",0.60500002,0.61699998,0.58499998,-0.49,2683600,{"date":2254,"open":2189,"high":2255,"low":1167,"close":2256,"change":2202,"percent_change":138,"volume":2257,"transactions":9,"vwap":2256},"2025-05-16",0.61799997,0.60799998,1930700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2231,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-15",0.57800001,0.61400002,0.551,0.60399997,-0.98,3400400,{"date":2267,"open":2236,"high":689,"low":2248,"close":2184,"change":700,"percent_change":364,"volume":2268,"transactions":9,"vwap":2184},"2025-05-14",5222800,{"date":2270,"open":2250,"high":2271,"low":2272,"close":2273,"change":707,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-13",0.60600001,0.54000002,0.60299999,-2.11,4720200,{"date":2277,"open":2213,"high":2213,"low":2278,"close":2236,"change":2279,"percent_change":1020,"volume":2280,"transactions":9,"vwap":2236},"2025-05-12",0.59399998,0.001,3342600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2242,"change":700,"percent_change":1073,"volume":2286,"transactions":9,"vwap":2242},"2025-05-09",0.611,0.63800001,0.60100001,2220600,{"date":2288,"open":2189,"high":2289,"low":2237,"close":2256,"change":436,"percent_change":1748,"volume":2290,"transactions":9,"vwap":2256},"2025-05-08",0.62199998,3536400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2237,"change":1143,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2237},"2025-05-07",0.579,0.61199999,0.55900002,5.52,3804400,{"date":2299,"open":2300,"high":1167,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-06",0.58200002,0.55400002,0.56199998,-0.025,-4.26,1397900,{"date":2307,"open":2237,"high":2184,"low":2300,"close":2222,"change":2308,"percent_change":1457,"volume":2309,"transactions":9,"vwap":2222},"2025-05-05",-0.008,1535500,{"date":2311,"open":2189,"high":2263,"low":2230,"close":2312,"change":2088,"percent_change":90,"volume":2313,"transactions":9,"vwap":2312},"2025-05-02",0.59500003,1808800,{"date":2315,"open":2316,"high":2312,"low":2317,"close":2318,"change":770,"percent_change":1755,"volume":2319,"transactions":9,"vwap":2318},"2025-05-01",0.57999998,0.57099998,0.58899999,1762600,{"date":2321,"open":2300,"high":2229,"low":2272,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-04-30",0.57599998,-0.026,-4.32,2762700,{"date":2327,"open":442,"high":442,"low":2260,"close":2328,"change":2279,"percent_change":2009,"volume":2329,"transactions":9,"vwap":2328},"2025-04-29",0.602,3013700,{"date":2331,"open":2199,"high":680,"low":2332,"close":2285,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2285},"2025-04-28",0.588,-0.032,-5.06,3240600,{"date":2337,"open":1142,"high":1149,"low":2248,"close":2190,"change":113,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2190},"2025-04-25",-1.56,5136100,{"date":2341,"open":505,"high":1139,"low":2342,"close":1141,"change":1268,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1141},"2025-04-24",0.583,18.42,9353400,{"date":2346,"open":2347,"high":2342,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-04-23",0.51200002,0.50999999,0.54299998,0.048,9.7,7991900,{"date":182,"open":2348,"high":2354,"low":178,"close":2355,"change":305,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},0.51899999,0.495,-2.94,2515300]