[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HODO":3,"homepage-market-summary":28,"stock-historical-HODO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"HODO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"House of Doge Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Miami, FL",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.145,0.15,0.1605,0.1374,0.1581,-0.0131,-8.29,41525002.762068,45952,0.1718,19.496,481881.291176424,0,396,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"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":24,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},364906,133190529.794106,-96.93,"2025-04-22",[179,180,190,201,212,223,234,243,254,263,274,283,294,305,313,324,334,345,354,364,373,384,395,406,417,425,433,444,453,464,475,486,497,507,516,525,534,544,555,565,576,587,598,609,620,630,641,652,663,674,684,694,703,712,720,725,734,740,747,754,760,768,776,784,791,799,808,815,822,830,836,843,851,859,867,873,880,888,893,901,908,916,922,928,935,944,951,959,967,975,983,992,1001,1008,1015,1022,1030,1038,1046,1052,1059,1066,1074,1081,1089,1095,1102,1110,1118,1123,1130,1137,1145,1149,1153,1159,1166,1172,1179,1188,1195,1202,1209,1218,1225,1233,1242,1250,1257,1263,1270,1277,1284,1290,1296,1303,1310,1318,1325,1333,1340,1345,1350,1355,1361,1368,1374,1379,1384,1391,1397,1401,1405,1410,1416,1423,1427,1432,1437,1444,1451,1458,1464,1470,1475,1482,1488,1494,1502,1508,1513,1520,1526,1533,1538,1543,1550,1556,1562,1568,1573,1579,1587,1593,1598,1603,1610,1614,1622,1626,1632,1640,1646,1650,1655,1659,1665,1671,1678,1683,1688,1692,1697,1705,1711,1716,1723,1729,1737,1743,1748,1754,1762,1770,1776,1784,1791,1798,1805,1811,1817,1823,1832,1838,1842,1847,1853,1856,1862,1868,1874,1879,1884,1889,1893,1897,1904,1909,1914,1917,1922,1927,1931,1936,1942,1949,1955,1962,1969,1974,1982,1989,1998,2004,2011,2017,2025,2032,2040,2047,2052,2057,2062,2068,2075,2081,2087,2091,2097,2103,2109,2115,2120,2126,2132,2136,2139,2144,2148,2154,2158,2162,2166,2171,2175,2180,2186,2193,2200,2203,2208,2211,2215,2218,2222,2226,2230,2234,2240,2245,2249,2253,2258,2264,2271,2279,2283,2289,2296,2302,2309,2313,2317,2322,2326,2332,2340,2346,2351,2356,2363,2368,2374,2378,2383,2388,2392,2396,2400,2404,2409,2416,2423,2431,2435,2438,2445,2449,2453,2458,2466,2470,2474,2479,2485,2490,2496,2499,2503,2508,2512,2518,2523,2526,2529,2535,2541,2545,2550,2555,2561,2566,2571,2577,2583],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.1643,0.1699,0.156,-0.0019,-1.19,596556.7265,753,0.1593,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.162,0.1798,0.1579,0.16,-0.006,-3.61,325345.838572,1326,0.1639,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.1621,0.1812,0.155,0.166,-0.0011,-0.66,646908.589,784,0.1633,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.174,0.192,0.1599,0.1671,-0.0026,-1.53,364083.589,1015,0.1685,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.17,0.17385,0.1601,0.1697,-0.0003,-0.18,316840.078,400,0.1663,{"date":235,"open":225,"high":236,"low":237,"close":225,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.1758,0.1631,-0.0053,-3.02,321070.1556,625,0.168,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.188,0.189,0.165,0.1753,0.0054,3.18,1532562.589,1606,0.1743,{"date":255,"open":256,"high":256,"low":257,"close":183,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.187,0.1651,-0.0085,-4.77,620098.612411,1413,0.1745,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.178,0.1808,0.1575,0.17835,0.0083,4.88,1046146.5992,1634,0.173,{"date":275,"open":265,"high":276,"low":277,"close":225,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",0.180449,0.152,-0.002,-1.16,2026172.3775,1689,0.1653,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",0.19,0.2047,0.164,0.172,-0.0132,-7.13,2459417.589,2448,0.1805,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.1756,0.1886,0.1708,0.1852,0.0134,7.8,514787.589,855,0.1754,{"date":306,"open":285,"high":285,"low":307,"close":23,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.16645,-0.0114,-6.22,536598.589,769,0.1732,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.195,0.2,0.1828,0.1832,-0.0078,-4.08,716622.746051,1144,0.1894,{"date":325,"open":326,"high":316,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.196,0.1851,0.191,0.0055,2.96,426749.589,699,0.1905,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.1892,0.2004,0.18,0.1855,-0.0012,-0.64,506271.589,1192,0.1946,{"date":346,"open":316,"high":316,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",0.1793,0.1867,-0.0103,-5.23,881744.589,2098,0.1878,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.23,0.1943,0.197,-0.0179,-8.33,969111.448436,1947,0.2068,{"date":365,"open":120,"high":120,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.2112,0.2149,-0.0221,-9.32,508904.110361,945,0.2254,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.229,0.241,0.2166,0.237,0.0038,1.63,804185.783964,1683,0.2247,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.2318,0.2423,0.203,0.2332,-0.0058,-2.43,973978.712715,2897,0.2193,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.2433,0.245,0.222,0.239,-0.0107,-4.29,567380.589,1998,0.2298,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",0.2648,0.2669,0.2361,0.2497,-0.0133,-5.06,444228.320914,2051,0.2482,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":26,"percent_change":26,"volume":422,"transactions":423,"vwap":424},"2026-08-28",0.269,0.2522,0.263,395940.2243,982,0.2567,{"date":426,"open":356,"high":408,"low":427,"close":421,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.2222,0.007,2.73,2406567.929178,5145,0.2432,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",0.375,0.38325,0.2503,0.256,-0.13,-33.68,14293476.380575,28142,0.3034,{"date":445,"open":446,"high":446,"low":145,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.469,0.386,-0.0649,-14.39,585786.858739,1974,0.4086,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",0.4581,0.5118,0.4442,0.4509,-0.0111,-2.4,883997.089,1500,0.4835,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.485,0.5,0.4554,0.462,0.001,0.22,253123.089,1704,0.4873,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",0.4595,0.497,0.4276,0.461,0.0242,5.54,181643.089,716,0.4601,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",0.4926,0.5398,0.4112,0.4368,-0.0576,-11.65,318458.914,1117,0.4477,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":308,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",0.5058,0.5168,0.4904,0.4944,-2.25,51065.089,323,0.5059,{"date":508,"open":509,"high":509,"low":510,"close":499,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",0.55,0.502,-0.0286,-5.35,58783.6,408,0.516,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":510},"2026-08-14",0.5049,0.5344,0.4757,0.0444,9.06,28273.0286,339,{"date":526,"open":527,"high":528,"low":529,"close":51,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":518},"2026-08-13",0.529,0.5401,0.4763,-0.0252,-4.89,103583.714,1006,{"date":535,"open":536,"high":527,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",0.52055,0.4701,0.5152,0.0142,2.83,74901.003719,968,0.5009,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",0.4963,0.52,0.4901,0.501,0.0073,1.48,80031.4604,744,0.5025,{"date":556,"open":557,"high":558,"low":51,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",0.5346,0.5537,0.4937,-0.0528,-9.66,259950.7104,2070,0.5116,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.5847,0.5992,0.5201,0.5465,-0.0235,-4.12,127650.2104,1226,0.5592,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",0.6395,0.646649,0.56,0.57,-0.0522,-8.39,199245.6854,811,0.5951,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",0.6311,0.72,0.602,0.62215,-0.0156,-2.45,149185.2104,749,0.62,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",0.6813,0.6916,0.6106,0.6377,-0.0647,-9.21,325088.7104,2301,0.634,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",0.6808,0.749,0.6446,0.7024,0.0358,5.37,116611.461341,601,0.6807,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":585,"vwap":629},"2026-07-31",0.69,0.6977,0.6502,0.6666,0.036,5.71,133567.9604,0.6822,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",0.879,0.9003,0.6101,0.6306,-0.1913,-23.28,408481.3354,2856,0.741,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",0.9472,0.995,0.7701,0.8219,-0.1252,-13.22,126961.318956,1614,0.8737,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",0.92,0.97,0.8501,0.9471,0.0439,4.86,325427.396065,1379,0.9204,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",0.9313,0.93495,0.7997,0.9032,-0.0167,-1.82,473232.428055,1421,0.8651,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",1.21,0.48,0.9199,-0.2801,-23.34,2877228.315202,6769,0.7406,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":285,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",1.07,1.24,0.985,1.2,18.81,291866.2718,1764,1.1403,{"date":695,"open":696,"high":697,"low":44,"close":100,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",1.12,1.15,-0.14,-12.17,218706.2104,653,1.0631,{"date":704,"open":705,"high":706,"low":707,"close":697,"change":698,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",1.29,1.39,1.11,-10.85,281239.2104,972,1.2497,{"date":713,"open":689,"high":714,"low":715,"close":705,"change":716,"percent_change":717,"volume":718,"transactions":661,"vwap":719},"2026-07-20",1.3896,1.09,0.14,12.17,195504.727284,1.2539,{"date":721,"open":44,"high":58,"low":44,"close":697,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":697},"2026-07-17",0.1,9.52,277000,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",0.98000002,1.08,0.85000002,1.05,0.04,3.96,444400,{"date":735,"open":676,"high":676,"low":736,"close":100,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":100},"2026-07-15",0.91000003,-0.29,-22.31,945400,{"date":741,"open":676,"high":742,"low":676,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",1.88,1.3,0.08,6.56,10547000,{"date":748,"open":749,"high":749,"low":58,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",1.38,1.22,-0.16,-11.59,128600,{"date":755,"open":749,"high":756,"low":743,"close":749,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":749},"2026-07-10",1.69,-0.005,-0.36,401000,{"date":761,"open":762,"high":763,"low":749,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",1.55,1.66,1.385,-0.175,-11.22,140800,{"date":769,"open":770,"high":771,"low":762,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",1.73,1.9,1.56,-0.22,-12.36,154800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":208,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-07",2.41,2.44,1.65,1.78,-27.05,270900,{"date":785,"open":786,"high":787,"low":788,"close":779,"change":110,"percent_change":789,"volume":790,"transactions":9,"vwap":779},"2026-07-06",2.4,2.52,2.22,-0.41,93400,{"date":792,"open":787,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",2.585,2.351,2.45,-0.09,-3.54,98200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",2.6,2.81,2.16,2.54,-0.98,-27.84,184300,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",3.92,3.52,-0.49,-12.22,541500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":26,"percent_change":26,"volume":821,"transactions":9,"vwap":820},"2026-06-29",4,4.24,3.82,4.01,70100,{"date":823,"open":824,"high":825,"low":826,"close":820,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":820},"2026-06-26",3.85,4.31,3.81,-0.05,-1.23,70000,{"date":831,"open":832,"high":833,"low":826,"close":834,"change":731,"percent_change":44,"volume":835,"transactions":9,"vwap":834},"2026-06-25",4.09,4.25,4.06,38800,{"date":837,"open":838,"high":825,"low":826,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",4.12,4.02,-0.21,-4.96,40500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":471,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-23",3.89,4.238,3.83,4.23,5.49,55200,{"date":852,"open":853,"high":854,"low":855,"close":820,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":820},"2026-06-22",4.37,4.63,3.42,-0.33,-7.6,149600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":120,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-18",4.105,4.61,3.91,4.34,6.11,65100,{"date":868,"open":732,"high":869,"low":870,"close":832,"change":744,"percent_change":871,"volume":872,"transactions":9,"vwap":832},"2026-06-17",4.1,3.895,2,32800,{"date":874,"open":875,"high":838,"low":876,"close":820,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":820},"2026-06-16",3.97,3.855,-0.03,-0.74,37200,{"date":881,"open":825,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",4.48,3.796,4.04,-0.27,-6.26,38000,{"date":889,"open":890,"high":270,"low":832,"close":825,"change":698,"percent_change":891,"volume":892,"transactions":9,"vwap":825},"2026-06-12",4.7,-3.15,102100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":150,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-11",4.11,4.75,3.88,4.45,8.54,154200,{"date":902,"open":903,"high":818,"low":904,"close":869,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":869},"2026-06-10",4.21,3.99,0.01,0.24,53300,{"date":909,"open":910,"high":911,"low":912,"close":832,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":832},"2026-06-09",4.16,4.26,3.5,-0.11,-2.62,127500,{"date":917,"open":864,"high":918,"low":732,"close":919,"change":827,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-08",4.62,4.2,-1.18,123300,{"date":923,"open":890,"high":924,"low":833,"close":833,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":833},"2026-06-05",4.78,-0.58,-12.01,131700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":439,"percent_change":914,"volume":934,"transactions":9,"vwap":933},"2026-06-04",4.82,5.02,4.66,4.83,58200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",4.91,5.1,4.495,4.96,-0.07,-1.39,74100,{"date":945,"open":937,"high":946,"low":947,"close":948,"change":949,"percent_change":125,"volume":950,"transactions":9,"vwap":948},"2026-06-02",5.08,4.443,5.03,0.02,110200,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",4.5,5.22,5.01,0.45,9.87,292500,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",5.24,5.28,4.56,-0.56,-10.94,140563,{"date":968,"open":969,"high":970,"low":971,"close":969,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":969},"2026-05-28",5.12,5.52,4.6,-0.408,-7.38,176175,{"date":976,"open":977,"high":978,"low":970,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",5.88,6.168,5.528,-0.392,-6.62,38100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",6.16,6.8,5.36,5.92,-0.04,-0.67,130888,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",5.592,6.0079999,5.32,5.96,0.76,14.62,413900,{"date":1002,"open":1003,"high":1004,"low":940,"close":1003,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-05-21",5.2,5.6,-0.024,-0.46,31063,{"date":1009,"open":969,"high":1010,"low":969,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",5.792,5.224,0.408,8.47,55600,{"date":1016,"open":1017,"high":1004,"low":1018,"close":1019,"change":1020,"percent_change":973,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",5.432,4.72,4.816,-0.384,45400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1003,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1003},"2026-05-18",6.064,6.344,5,-1.36,-20.73,110625,{"date":1031,"open":1032,"high":1033,"low":1034,"close":745,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":745},"2026-05-15",6.408,6.72,6.2,-0.28,-4.09,77388,{"date":1039,"open":1040,"high":1041,"low":987,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",5.368,6.96,6.84,1.72,33.59,167925,{"date":1047,"open":1048,"high":962,"low":1049,"close":969,"change":140,"percent_change":1050,"volume":1051,"transactions":9,"vwap":969},"2026-05-13",4.656,4.608,6.67,40588,{"date":1053,"open":1054,"high":940,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-05-12",4.8,4.64,-0.008,-0.17,53425,{"date":1060,"open":1061,"high":962,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",4.872,4.808,-0.216,-4.3,21950,{"date":1067,"open":1003,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",5.352,4.28,5.024,-0.176,-3.38,124350,{"date":1075,"open":1076,"high":1004,"low":1077,"close":1003,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1003},"2026-05-07",5.408,4.888,-0.24,-4.41,91913,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":64,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",4.352,5.536,3.968,5.44,1.088,232300,{"date":1090,"open":940,"high":1091,"low":910,"close":1083,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-05-05",5.336,-0.68,-13.51,31263,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",5.632,5.032,-0.648,-11.41,18800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1104,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1104},"2026-05-01",5.68,5.8,5.04,0.072,1.28,37475,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1005,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-30",5.76,6.112,5.376,5.608,-0.43,23425,{"date":1119,"open":1120,"high":1120,"low":1086,"close":1097,"change":1121,"percent_change":360,"volume":1122,"transactions":9,"vwap":1097},"2026-04-29",6.32,-0.512,32163,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1012,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-28",5.728,6.144,5.672,7.11,133875,{"date":1131,"open":1132,"high":1120,"low":1127,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-27",6.04,5.736,-0.224,-3.76,37625,{"date":1138,"open":1139,"high":1140,"low":1141,"close":997,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":997},"2026-04-24",5.84,6,5.456,0.12,2.05,132725,{"date":1146,"open":1147,"high":985,"low":1017,"close":1139,"change":26,"percent_change":26,"volume":1148,"transactions":9,"vwap":1139},"2026-04-23",5.896,108175,{"date":1150,"open":1097,"high":988,"low":1151,"close":1139,"change":140,"percent_change":1105,"volume":1152,"transactions":9,"vwap":1139},"2026-04-22",4.432,75188,{"date":1154,"open":1004,"high":1155,"low":1156,"close":970,"change":1157,"percent_change":1120,"volume":1158,"transactions":9,"vwap":970},"2026-04-21",6.48,5.288,0.328,97038,{"date":1160,"open":1004,"high":988,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-20",4.968,5.192,-0.488,-8.59,63088,{"date":1167,"open":1168,"high":745,"low":1003,"close":1104,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1104},"2026-04-17",5.416,0.808,16.58,381100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1061,"change":998,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1061},"2026-04-16",4.168,4.92,4.08,18.48,167988,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-15",3.752,4.232,3.68,4.112,0.304,7.98,92388,{"date":1189,"open":1174,"high":818,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",3.56,3.808,-0.432,-10.19,55375,{"date":1196,"open":1197,"high":1198,"low":1199,"close":818,"change":580,"percent_change":1200,"volume":1201,"transactions":9,"vwap":818},"2026-04-13",3.696,4.52,3.44,15.22,119188,{"date":1203,"open":1204,"high":1191,"low":1205,"close":1183,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1183},"2026-04-10",3.208,3.056,0.688,22.99,142350,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",3.184,3.36,2.752,2.992,-0.368,-10.95,98063,{"date":1219,"open":817,"high":1220,"low":1221,"close":1212,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1212},"2026-04-08",4.048,2.768,-0.4,-10.64,522863,{"date":1226,"open":1227,"high":910,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-07",3.704,3.384,3.76,0.392,11.64,487525,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-06",3.2,3.504,2.656,3.368,0.416,14.09,624938,{"date":1243,"open":1244,"high":1245,"low":786,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-02",2.464,3.12,2.952,0.488,19.81,137850,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1244,"change":1157,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1244},"2026-04-01",2.232,2.672,2.2,15.36,284200,{"date":1258,"open":1259,"high":1254,"low":1259,"close":1260,"change":195,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-31",2.0079999,2.136,8.1,16250,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1134,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",2.28,1.968,1.976,-10.18,58713,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1254,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1254},"2026-03-27",2.376,2.096,-0.08,-3.51,94363,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1265,"change":744,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1265},"2026-03-26",2.088,2.56,2.048,3.64,290938,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1254,"change":215,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1254},"2026-03-25",1.92,2.32,9.56,62400,{"date":1291,"open":1292,"high":1292,"low":1286,"close":1259,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1259},"2026-03-24",2.016,-0.032,-1.57,9425,{"date":1297,"open":1298,"high":1298,"low":742,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",2.064,2.04,0.176,9.44,25500,{"date":1304,"open":1279,"high":1279,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",1.696,1.864,-0.072,-3.72,65375,{"date":1311,"open":1312,"high":1254,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-19",2.08,1.904,1.936,-0.2,-9.36,24150,{"date":1319,"open":1320,"high":1321,"low":871,"close":1260,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1260},"2026-03-18",2.112,2.144,0.024,1.14,19600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1320,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1320},"2026-03-17",2.24,2.312,2.104,-0.104,-4.69,18838,{"date":1334,"open":1335,"high":1287,"low":1312,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-16",2.224,2.216,0.096,4.53,42275,{"date":1341,"open":1298,"high":1287,"low":1259,"close":1342,"change":277,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",2.12,7.72,56400,{"date":1346,"open":1347,"high":1342,"low":1347,"close":1266,"change":1348,"percent_change":780,"volume":1349,"transactions":9,"vwap":1266},"2026-03-12",1.944,0.032,52088,{"date":1351,"open":1342,"high":803,"low":1314,"close":1314,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1314},"2026-03-11",0.008,0.41,27925,{"date":1356,"open":1321,"high":803,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-10",1.928,-0.112,-5.49,17800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1299,"change":1142,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1299},"2026-03-09",1.992,2.152,1.96,6.25,22000,{"date":1369,"open":1370,"high":1371,"low":1286,"close":1286,"change":1274,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1286},"2026-03-06",1.984,2.032,-4,21813,{"date":1375,"open":1299,"high":1342,"low":1306,"close":871,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":871},"2026-03-05",-0.064,-3.1,12638,{"date":1380,"open":1381,"high":1312,"low":742,"close":1298,"change":906,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1298},"2026-03-04",1.912,13.16,27650,{"date":1385,"open":1386,"high":1314,"low":1387,"close":1388,"change":1358,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-03",1.896,1.76,1.824,-5.79,56900,{"date":1392,"open":1252,"high":1252,"low":1393,"close":1314,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1314},"2026-03-02",1.784,-0.304,-13.57,88575,{"date":1398,"open":1281,"high":1287,"low":1314,"close":1327,"change":215,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1327},"2026-02-27",9.38,142875,{"date":1402,"open":803,"high":1265,"low":871,"close":1281,"change":1330,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1281},"2026-02-26",-4.83,64513,{"date":1406,"open":1273,"high":1407,"low":1281,"close":1364,"change":1408,"percent_change":849,"volume":1409,"transactions":9,"vwap":1364},"2026-02-25",2.296,0.112,34425,{"date":1411,"open":1260,"high":1412,"low":1259,"close":1299,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1299},"2026-02-24",2.272,-0.12,-5.56,48500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":803,"change":1063,"percent_change":1421,"volume":1422,"transactions":9,"vwap":803},"2026-02-23",2.168,2.344,2.072,-9.09,29750,{"date":1424,"open":1237,"high":1237,"low":1342,"close":1272,"change":1134,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1272},"2026-02-20",-8.62,24050,{"date":1428,"open":1429,"high":801,"low":1329,"close":801,"change":316,"percent_change":1430,"volume":1431,"transactions":9,"vwap":801},"2026-02-19",2.448,8.33,39488,{"date":1433,"open":1434,"high":786,"low":1265,"close":786,"change":1142,"percent_change":1435,"volume":1436,"transactions":9,"vwap":786},"2026-02-18",2.36,5.26,12413,{"date":1438,"open":1439,"high":1440,"low":1265,"close":1265,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1265},"2026-02-17",2.8,2.872,-0.472,-17.15,33338,{"date":1445,"open":1446,"high":1439,"low":1447,"close":1213,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1213},"2026-02-13",2.688,2.488,0.104,3.93,24463,{"date":1452,"open":1453,"high":1245,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-12",3.04,2.648,-0.352,-11.73,23000,{"date":1459,"open":1245,"high":1211,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-11",3,-0.136,-4.34,6563,{"date":1465,"open":1245,"high":1235,"low":1466,"close":1467,"change":195,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-10",3.024,3.136,5.38,5700,{"date":1471,"open":1214,"high":1235,"low":1472,"close":1473,"change":1056,"percent_change":885,"volume":1474,"transactions":9,"vwap":1473},"2026-02-09",2.968,2.976,10188,{"date":1476,"open":1477,"high":1228,"low":330,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-06",3.248,2.984,0.016,0.54,20975,{"date":1483,"open":1484,"high":1238,"low":1472,"close":1472,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1472},"2026-02-05",3.064,-0.232,-7.25,5663,{"date":1489,"open":1238,"high":1490,"low":1472,"close":1235,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1235},"2026-02-04",3.552,-0.192,-5.66,27688,{"date":1495,"open":1496,"high":811,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-03",3.496,3.312,3.392,-0.168,-4.72,9888,{"date":1503,"open":1497,"high":1504,"low":1497,"close":1190,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1190},"2026-02-02",3.728,0.128,3.73,29125,{"date":1509,"open":1235,"high":1510,"low":1235,"close":1511,"change":1448,"percent_change":1245,"volume":1512,"transactions":9,"vwap":1511},"2026-01-30",3.632,3.432,32775,{"date":1514,"open":1199,"high":1515,"low":1516,"close":1517,"change":1315,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-29",3.576,3.264,3.328,-5.67,17038,{"date":1521,"open":1498,"high":1183,"low":1498,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-28",3.528,-0.048,-1.34,7938,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1515,"change":1300,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1515},"2026-01-27",3.304,3.664,3.28,5.18,15250,{"date":1534,"open":1535,"high":1535,"low":1228,"close":1536,"change":1315,"percent_change":1414,"volume":1537,"transactions":9,"vwap":1536},"2026-01-26",3.6,3.4,12263,{"date":1539,"open":1540,"high":897,"low":1522,"close":1535,"change":751,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1535},"2026-01-23",3.832,-4.26,19550,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1229,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1229},"2026-01-22",3.48,3.872,0.28,8.05,22500,{"date":1551,"open":1552,"high":1236,"low":1235,"close":1545,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2026-01-21",3.24,0.232,7.14,18388,{"date":1557,"open":1558,"high":1558,"low":1204,"close":1477,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1477},"2026-01-20",3.792,-0.528,-13.98,33638,{"date":1563,"open":1535,"high":810,"low":1564,"close":1565,"change":1337,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-16",3.32,3.776,2.61,35688,{"date":1569,"open":817,"high":817,"low":1570,"close":1183,"change":972,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1183},"2026-01-15",3.536,-9.98,34863,{"date":1574,"open":1575,"high":910,"low":810,"close":1576,"change":1577,"percent_change":1254,"volume":1578,"transactions":9,"vwap":1576},"2026-01-14",3.952,4.088,0.088,30725,{"date":1580,"open":1581,"high":1582,"low":1583,"close":817,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":817},"2026-01-13",4.064,4.256,3.904,-0.264,-6.19,25575,{"date":1588,"open":1589,"high":1589,"low":1174,"close":1590,"change":1461,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-12",4.4,4.264,-3.09,20913,{"date":1594,"open":1595,"high":1589,"low":1596,"close":1589,"change":1142,"percent_change":1439,"volume":1597,"transactions":9,"vwap":1589},"2026-01-09",4.224,4.104,31438,{"date":1599,"open":1595,"high":1589,"low":1600,"close":1069,"change":1577,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1069},"2026-01-08",3.936,2.1,24213,{"date":1604,"open":1605,"high":1589,"low":1606,"close":1607,"change":1577,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-07",4.056,3.864,4.192,2.14,48350,{"date":1611,"open":838,"high":910,"low":1504,"close":1596,"change":1348,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1596},"2026-01-06",0.79,50475,{"date":1615,"open":1229,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-05",4.36,3.72,4.072,0.592,17.01,109200,{"date":1623,"open":811,"high":1535,"low":1238,"close":1545,"change":1547,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1545},"2026-01-02",8.75,32838,{"date":1627,"open":1183,"high":1628,"low":1629,"close":1235,"change":1630,"percent_change":1560,"volume":1631,"transactions":9,"vwap":1235},"2025-12-31",3.736,2.888,-0.52,90775,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1617,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1617},"2025-12-30",4.016,4.248,3.688,-0.376,-9.18,40838,{"date":1641,"open":1589,"high":1642,"low":1176,"close":1643,"change":1644,"percent_change":1268,"volume":1645,"transactions":9,"vwap":1643},"2025-12-29",4.568,4.096,-0.464,28600,{"date":1647,"open":1054,"high":1054,"low":882,"close":963,"change":1063,"percent_change":1648,"volume":1649,"transactions":9,"vwap":963},"2025-12-26",-4.52,14050,{"date":1651,"open":1055,"high":1026,"low":1055,"close":1652,"change":1142,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-24",4.776,2.58,8913,{"date":1656,"open":1161,"high":1026,"low":1055,"close":1048,"change":1644,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1048},"2025-12-23",-9.06,20463,{"date":1660,"open":1661,"high":987,"low":1661,"close":969,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":969},"2025-12-22",4.768,0.496,10.73,27225,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1413,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-19",5.176,4.624,-2.53,17913,{"date":1672,"open":1673,"high":1026,"low":1674,"close":1675,"change":1676,"percent_change":940,"volume":1677,"transactions":9,"vwap":1675},"2025-12-18",4.632,4.496,4.744,0.224,30838,{"date":1679,"open":1680,"high":987,"low":882,"close":1198,"change":964,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1198},"2025-12-17",5.104,-11.02,60138,{"date":1684,"open":994,"high":1685,"low":946,"close":946,"change":1637,"percent_change":1686,"volume":1687,"transactions":9,"vwap":946},"2025-12-16",5.624,-6.89,24163,{"date":1689,"open":1040,"high":1112,"low":962,"close":1141,"change":1274,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1141},"2025-12-15",-1.45,19013,{"date":1693,"open":1694,"high":1694,"low":987,"close":1084,"change":1358,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1084},"2025-12-12",6.08,-1.98,30875,{"date":1698,"open":1699,"high":1700,"low":940,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-11",5.096,6.096,5.648,0.848,17.67,78538,{"date":1706,"open":1133,"high":1147,"low":1707,"close":1054,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1054},"2025-12-10",4.696,-1,-17.24,92300,{"date":1712,"open":1139,"high":1713,"low":1104,"close":1105,"change":1523,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1105},"2025-12-09",6.504,-0.82,71150,{"date":1717,"open":1120,"high":1718,"low":1719,"close":1720,"change":751,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-08",6.4,5.776,5.848,-2.66,45538,{"date":1724,"open":1725,"high":1725,"low":988,"close":995,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":995},"2025-12-05",7.04,-1.008,-14.37,74075,{"date":1730,"open":1731,"high":1732,"low":745,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-04",6.824,7.352,7.016,0.272,4.03,122600,{"date":1738,"open":986,"high":1739,"low":1718,"close":1740,"change":438,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-03",6.856,6.744,3.95,35388,{"date":1744,"open":1733,"high":1733,"low":1745,"close":1746,"change":1352,"percent_change":1142,"volume":1747,"transactions":9,"vwap":1746},"2025-12-02",6.088,6.488,47250,{"date":1749,"open":1725,"high":1750,"low":1155,"close":1155,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1155},"2025-12-01",7.424,-1.072,-14.19,48438,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":731,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-28",7.52,7.6,7.368,7.552,0.53,9575,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1461,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-26",7.648,7.84,7.44,7.512,-1.78,55588,{"date":1771,"open":1772,"high":1765,"low":1773,"close":1764,"change":744,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1764},"2025-11-25",7.608,7.376,1.06,27163,{"date":1777,"open":1778,"high":1765,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-24",7.36,6.928,7.568,0.528,7.5,54088,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1725,"change":1491,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1725},"2025-11-21",7.68,7.808,6.816,-2.65,40450,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1136,"transactions":9,"vwap":1795},"2025-11-20",8.16,8.48,7.232,-0.768,-9.6,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1802,"change":964,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-19",8.56,8.64,8,-6.54,26238,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1800,"change":26,"percent_change":26,"volume":1810,"transactions":9,"vwap":1800},"2025-11-18",8.32,8.68,7.88,105813,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1800,"change":1078,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1800},"2025-11-17",9.2,8.08,-2.73,117200,{"date":1818,"open":1814,"high":1819,"low":1814,"close":1820,"change":125,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-14",8.96,8.8,4.76,66475,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-13",9.28,9.6,8.28,8.4,-0.96,-10.26,123000,{"date":1833,"open":1828,"high":1834,"low":1807,"close":1835,"change":580,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-12",9.64,9.36,6.36,158125,{"date":1839,"open":1802,"high":1820,"low":1786,"close":1820,"change":689,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1820},"2025-11-11",15.79,92675,{"date":1843,"open":1807,"high":1828,"low":1844,"close":1757,"change":341,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1757},"2025-11-10",7.48,-7.77,105588,{"date":1848,"open":1794,"high":1794,"low":301,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-07",8.24,-0.32,-3.74,92175,{"date":1854,"open":1794,"high":1820,"low":1807,"close":1800,"change":26,"percent_change":26,"volume":1855,"transactions":9,"vwap":1800},"2025-11-06",85738,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1800,"change":1860,"percent_change":1814,"volume":1861,"transactions":9,"vwap":1800},"2025-11-05",7.76,8.72,0.64,61463,{"date":1863,"open":1864,"high":1794,"low":1725,"close":1865,"change":1315,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-04",7.784,7.92,-2.46,164650,{"date":1869,"open":723,"high":1870,"low":1802,"close":1871,"change":279,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-03",9.68,8.12,-12.5,361400,{"date":1875,"open":1826,"high":1826,"low":1876,"close":1825,"change":1850,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1825},"2025-10-31",9.16,-3.33,61775,{"date":1880,"open":1881,"high":1826,"low":1801,"close":1826,"change":140,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1826},"2025-10-30",9.08,3.45,132963,{"date":1885,"open":1825,"high":1886,"low":1819,"close":1825,"change":1274,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1825},"2025-10-29",10.08,-0.85,132075,{"date":1890,"open":1813,"high":1891,"low":1801,"close":1835,"change":26,"percent_change":26,"volume":1892,"transactions":9,"vwap":1835},"2025-10-28",9.48,204313,{"date":1894,"open":723,"high":1826,"low":1801,"close":1835,"change":140,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1835},"2025-10-27",3.54,95038,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1829,"percent_change":1797,"volume":1903,"transactions":9,"vwap":1902},"2025-10-24",9.92,10,8.88,9.04,102375,{"date":1905,"open":1902,"high":1886,"low":1902,"close":1900,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1900},"2025-10-23",0.88,9.65,151125,{"date":1910,"open":1801,"high":1911,"low":1794,"close":1912,"change":140,"percent_change":1282,"volume":1913,"transactions":9,"vwap":1912},"2025-10-22",9.32,9.12,153875,{"date":1915,"open":1912,"high":1301,"low":1794,"close":1820,"change":1078,"percent_change":1789,"volume":1916,"transactions":9,"vwap":1820},"2025-10-21",126988,{"date":1918,"open":1800,"high":1825,"low":1794,"close":1902,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1902},"2025-10-20",0.8,9.71,167550,{"date":1923,"open":1813,"high":1813,"low":1814,"close":1849,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1849},"2025-10-17",-0.88,-9.65,168625,{"date":1928,"open":1825,"high":1870,"low":1801,"close":1912,"change":195,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1912},"2025-10-16",1.79,277488,{"date":1932,"open":1933,"high":1886,"low":1800,"close":1819,"change":1906,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1819},"2025-10-15",9.76,10.89,3444988,{"date":1937,"open":1938,"high":1886,"low":1858,"close":1814,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1814},"2025-10-14",9.84,-1.84,-18.55,237188,{"date":1943,"open":1944,"high":1945,"low":745,"close":1899,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1899},"2025-10-13",7.2,10.8,-9.28,-48.33,1848700,{"date":1950,"open":93,"high":24,"low":93,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-10",19.2,2.48,14.83,57463,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1957,"change":1850,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1957},"2025-10-09",16.72,17.832,16.56,-1.88,18075,{"date":1963,"open":1964,"high":1951,"low":1965,"close":1966,"change":1860,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-08",16.4,16.32,17.040001,3.9,42813,{"date":1970,"open":1971,"high":1177,"low":1972,"close":1964,"change":341,"percent_change":1135,"volume":1973,"transactions":9,"vwap":1964},"2025-10-07",16.8,16.128,49350,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1966,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1966},"2025-10-06",14.88,17.44,14.16,3.16,22.77,90738,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":989,"percent_change":737,"volume":1988,"transactions":9,"vwap":1987},"2025-10-03",13.68,15.12,13.6,13.88,226913,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-02",12.72,14.24,12.4,13.92,1.52,12.26,13600,{"date":1999,"open":2000,"high":2000,"low":2001,"close":1993,"change":1078,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1993},"2025-10-01",12.8,11.76,-1.9,13625,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":1274,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-30",12.24,13.28,12.64,-0.63,6850,{"date":2012,"open":2013,"high":2014,"low":2006,"close":1991,"change":1860,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1991},"2025-09-29",12.56,13.2,5.3,29663,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":906,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-26",11.68,12.288,11.12,12.08,2.03,5563,{"date":2026,"open":2027,"high":1993,"low":2028,"close":2029,"change":751,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-25",11.92,11.04,11.84,-1.33,6450,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1850,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-24",12.16,12.44,11.44,12,-2.6,14713,{"date":2041,"open":2008,"high":2042,"low":2034,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-23",13.04,12.32,-0.72,-5.52,11900,{"date":2048,"open":2049,"high":2007,"low":2022,"close":2042,"change":580,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2042},"2025-09-22",12.48,4.49,12613,{"date":2053,"open":2034,"high":2054,"low":2055,"close":2049,"change":906,"percent_change":1365,"volume":2056,"transactions":9,"vwap":2049},"2025-09-19",13.12,11.616,22675,{"date":2058,"open":1993,"high":2059,"low":2037,"close":2006,"change":1850,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2006},"2025-09-18",13.024,-2.55,12163,{"date":2063,"open":2007,"high":2064,"low":2013,"close":2013,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2013},"2025-09-17",13.448,-0.8,-5.99,6325,{"date":2069,"open":2070,"high":1994,"low":2071,"close":2072,"change":1222,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-16",13.76,12.88,13.36,-2.91,16588,{"date":2076,"open":1993,"high":1992,"low":2077,"close":2070,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2070},"2025-09-15",12.36,1.44,11.69,25288,{"date":2082,"open":2022,"high":2083,"low":2084,"close":2043,"change":906,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2043},"2025-09-12",12.96,11.8,1.99,20900,{"date":2088,"open":2054,"high":2072,"low":2027,"close":2022,"change":1924,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2022},"2025-09-11",-6.79,15288,{"date":2092,"open":2093,"high":1992,"low":2094,"close":2083,"change":195,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2083},"2025-09-10",11.6,11.52,1.25,55238,{"date":2098,"open":2006,"high":2099,"low":2100,"close":2000,"change":696,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2000},"2025-09-09",13.44,10.16,9.59,163113,{"date":2104,"open":2105,"high":2037,"low":2106,"close":2019,"change":1919,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2019},"2025-09-08",10.64,10.488,7.35,263913,{"date":2110,"open":1826,"high":2094,"low":1826,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-05",10.88,1.6,17.24,83963,{"date":2116,"open":1986,"high":1992,"low":1820,"close":1825,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1825},"2025-09-04",-4.88,-34.46,122063,{"date":2121,"open":2122,"high":2122,"low":1993,"close":1978,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1978},"2025-09-03",14.4,-0.48,-3.28,37075,{"date":2127,"open":2054,"high":2128,"low":1993,"close":2129,"change":1439,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-02",16,14.64,23.65,387700,{"date":2133,"open":1301,"high":2014,"low":1301,"close":2029,"change":1434,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2029},"2025-08-29",24.89,180225,{"date":2137,"open":1912,"high":1826,"low":1912,"close":1891,"change":1547,"percent_change":1453,"volume":2138,"transactions":9,"vwap":1891},"2025-08-28",19763,{"date":2140,"open":1826,"high":2141,"low":2142,"close":1813,"change":2123,"percent_change":841,"volume":2143,"transactions":9,"vwap":1813},"2025-08-27",9.8,9.072,12825,{"date":2145,"open":2100,"high":2100,"low":1301,"close":1870,"change":1559,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1870},"2025-08-26",-5.17,6150,{"date":2149,"open":723,"high":2150,"low":723,"close":2151,"change":2152,"percent_change":2153,"volume":2010,"transactions":9,"vwap":2151},"2025-08-25",10.392,10.208,0.608,6.33,{"date":2155,"open":1835,"high":1826,"low":2156,"close":1826,"change":677,"percent_change":1435,"volume":2157,"transactions":9,"vwap":1826},"2025-08-22",8.968,10313,{"date":2159,"open":1828,"high":1826,"low":1827,"close":1912,"change":677,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1912},"2025-08-21",5.56,3500,{"date":2163,"open":1820,"high":1876,"low":1828,"close":1801,"change":2065,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1801},"2025-08-20",-8.47,15550,{"date":2167,"open":1301,"high":2168,"low":1819,"close":1301,"change":1274,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1301},"2025-08-19",9.688,-0.84,18513,{"date":2172,"open":1826,"high":2173,"low":1301,"close":723,"change":1850,"percent_change":2174,"volume":1463,"transactions":9,"vwap":723},"2025-08-18",10.24,-3.25,{"date":2176,"open":1900,"high":2177,"low":1301,"close":1938,"change":677,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1938},"2025-08-15",10.248,5.13,12788,{"date":2181,"open":2100,"high":2182,"low":1825,"close":1835,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1835},"2025-08-14",10.4,-1.2,-11.36,13263,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2188,"change":2123,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2188},"2025-08-13",10.56,11.2,10.272,-4.35,13438,{"date":2194,"open":1826,"high":2195,"low":2196,"close":2028,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2028},"2025-08-12",11.176,9.336,1.36,14.05,14213,{"date":2201,"open":2100,"high":2173,"low":1870,"close":1870,"change":2123,"percent_change":1500,"volume":2202,"transactions":9,"vwap":1870},"2025-08-11",15688,{"date":2204,"open":1912,"high":2189,"low":1912,"close":2100,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2100},"2025-08-08",0.96,10.43,31850,{"date":2209,"open":1912,"high":1826,"low":1820,"close":1813,"change":580,"percent_change":1155,"volume":2210,"transactions":9,"vwap":1813},"2025-08-07",12463,{"date":2212,"open":1819,"high":1835,"low":1793,"close":1801,"change":964,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1801},"2025-08-06",-6.09,32350,{"date":2216,"open":1826,"high":1900,"low":1859,"close":1813,"change":2123,"percent_change":841,"volume":2217,"transactions":9,"vwap":1813},"2025-08-05",76863,{"date":2219,"open":1938,"high":2220,"low":1288,"close":1870,"change":1274,"percent_change":1714,"volume":2221,"transactions":9,"vwap":1870},"2025-08-04",10.32,10563,{"date":2223,"open":1813,"high":1938,"low":1800,"close":1933,"change":580,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1933},"2025-08-01",6.09,18738,{"date":2227,"open":1859,"high":1900,"low":1801,"close":1813,"change":195,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1813},"2025-07-31",1.77,26538,{"date":2231,"open":1802,"high":1900,"low":1802,"close":1902,"change":1860,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1902},"2025-07-30",7.62,17725,{"date":2235,"open":2188,"high":2236,"low":1793,"close":1828,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1828},"2025-07-29",11.16,-2.16,-20.45,47650,{"date":2241,"open":2037,"high":1993,"low":2182,"close":2188,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2188},"2025-07-28",-2.32,-18.01,129675,{"date":2246,"open":1900,"high":2014,"low":1912,"close":2071,"change":1530,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2071},"2025-07-25",34.17,126238,{"date":2250,"open":1938,"high":2251,"low":1814,"close":1826,"change":1860,"percent_change":1554,"volume":2252,"transactions":9,"vwap":1826},"2025-07-24",10.96,175888,{"date":2254,"open":1718,"high":1813,"low":1718,"close":1819,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1819},"2025-07-23",2.504,38.79,129825,{"date":2259,"open":2260,"high":745,"low":2260,"close":2261,"change":1206,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-22",5.208,6.456,11.93,34063,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":1330,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-21",6.016,5.552,5.768,-1.77,13150,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1142,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-18",5.576,6.24,5.464,5.872,2.09,16850,{"date":2280,"open":1104,"high":1139,"low":1086,"close":2281,"change":1734,"percent_change":940,"volume":2282,"transactions":9,"vwap":2281},"2025-07-17",5.752,9950,{"date":2284,"open":970,"high":1112,"low":2285,"close":2286,"change":751,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-16",5.4,5.48,-2.84,3125,{"date":2290,"open":2273,"high":2291,"low":2292,"close":2293,"change":1134,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-15",5.824,5.424,5.64,-3.82,5138,{"date":2297,"open":985,"high":985,"low":2286,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-14",5.864,-0.056,-0.95,10838,{"date":2303,"open":2304,"high":2305,"low":962,"close":988,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":988},"2025-07-11",5.296,5.952,0.448,8.19,8963,{"date":2310,"open":1004,"high":1004,"low":2260,"close":2311,"change":1300,"percent_change":1564,"volume":2312,"transactions":9,"vwap":2311},"2025-07-10",5.472,5475,{"date":2314,"open":962,"high":979,"low":1003,"close":2304,"change":2299,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2304},"2025-07-09",-1.05,7375,{"date":2318,"open":2319,"high":970,"low":1106,"close":1068,"change":1274,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1068},"2025-07-08",5.168,-1.47,7013,{"date":2323,"open":1112,"high":1105,"low":1077,"close":1017,"change":1293,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1017},"2025-07-07",-0.59,17088,{"date":2327,"open":2328,"high":2329,"low":2275,"close":2275,"change":2330,"percent_change":1216,"volume":2331,"transactions":9,"vwap":2275},"2025-07-03",5.928,5.976,-0.672,11263,{"date":2333,"open":2334,"high":2335,"low":2328,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-02",6.024,6.28,6.136,-0.256,-4.01,7850,{"date":2341,"open":1694,"high":2342,"low":1139,"close":2343,"change":2344,"percent_change":659,"volume":2345,"transactions":9,"vwap":2343},"2025-07-01",6.712,6.392,0.296,19825,{"date":2347,"open":1033,"high":1033,"low":1139,"close":1700,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1700},"2025-06-30",-0.624,-9.29,23013,{"date":2352,"open":2353,"high":2353,"low":2354,"close":1033,"change":989,"percent_change":2324,"volume":2355,"transactions":9,"vwap":1033},"2025-06-27",6.912,6.264,6713,{"date":2357,"open":2358,"high":1041,"low":2274,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-06-26",6.64,6.76,0.216,3.3,20525,{"date":2364,"open":986,"high":986,"low":1718,"close":2365,"change":1499,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-25",6.544,-2.5,7388,{"date":2369,"open":985,"high":2370,"low":1104,"close":2342,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2342},"2025-06-24",6.808,0.184,2.82,29138,{"date":2375,"open":2358,"high":1800,"low":2266,"close":2376,"change":1505,"percent_change":871,"volume":2377,"transactions":9,"vwap":2376},"2025-06-23",6.528,205963,{"date":2379,"open":1140,"high":986,"low":977,"close":1718,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1718},"2025-06-20",0.576,9.89,39000,{"date":2384,"open":1745,"high":2385,"low":2268,"close":2291,"change":2337,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2291},"2025-06-18",6.224,-4.21,12388,{"date":2389,"open":1140,"high":2390,"low":1115,"close":1694,"change":906,"percent_change":895,"volume":2391,"transactions":9,"vwap":1694},"2025-06-17",6.296,19025,{"date":2393,"open":2394,"high":1694,"low":1104,"close":1139,"change":195,"percent_change":2372,"volume":2395,"transactions":9,"vwap":1139},"2025-06-16",5.72,9863,{"date":2397,"open":2398,"high":1140,"low":2399,"close":1104,"change":1523,"percent_change":2169,"volume":2074,"transactions":9,"vwap":1104},"2025-06-13",5.664,5.504,{"date":2401,"open":1694,"high":1745,"low":2398,"close":1125,"change":1491,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1125},"2025-06-12",-3.24,9475,{"date":2405,"open":2406,"high":2407,"low":2406,"close":988,"change":1307,"percent_change":2183,"volume":2408,"transactions":9,"vwap":988},"2025-06-11",5.712,6.304,22200,{"date":2410,"open":2411,"high":2411,"low":2267,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-06-10",6.192,5.992,-0.128,-2.09,28350,{"date":2417,"open":2273,"high":1836,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-06-09",5.248,6.12,0.512,9.13,86113,{"date":2424,"open":2425,"high":2426,"low":2427,"close":1115,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1115},"2025-06-06",6.104,6.256,5.256,-1.592,-22.11,134900,{"date":2432,"open":1054,"high":2182,"low":1054,"close":1944,"change":779,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1944},"2025-06-05",51.26,8306438,{"date":2436,"open":963,"high":1054,"low":963,"close":1821,"change":2371,"percent_change":839,"volume":2437,"transactions":9,"vwap":1821},"2025-06-04",10888,{"date":2439,"open":1198,"high":2440,"low":2441,"close":2442,"change":1376,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-03",4.784,4.448,4.576,-1.38,6688,{"date":2446,"open":882,"high":2447,"low":1589,"close":1055,"change":1348,"percent_change":622,"volume":2448,"transactions":9,"vwap":1055},"2025-06-02",4.664,17225,{"date":2450,"open":1673,"high":1707,"low":882,"close":1049,"change":1307,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1049},"2025-05-30",-1.54,7775,{"date":2454,"open":2455,"high":2455,"low":1198,"close":2456,"change":242,"percent_change":1617,"volume":2457,"transactions":9,"vwap":2456},"2025-05-29",4.792,4.68,4138,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1215,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-28",4.736,4.848,4.32,4.512,-7.54,13538,{"date":2467,"open":963,"high":940,"low":2462,"close":270,"change":677,"percent_change":2468,"volume":2469,"transactions":9,"vwap":270},"2025-05-27",10.91,42238,{"date":2471,"open":2442,"high":1055,"low":1635,"close":1589,"change":1850,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1589},"2025-05-23",-6.78,23200,{"date":2475,"open":2476,"high":2477,"low":1589,"close":1018,"change":744,"percent_change":1043,"volume":2478,"transactions":9,"vwap":1018},"2025-05-22",4.584,4.832,14450,{"date":2480,"open":2481,"high":270,"low":2482,"close":1055,"change":1485,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1055},"2025-05-21",4.728,4.504,-4.76,13175,{"date":2486,"open":270,"high":940,"low":2487,"close":1061,"change":744,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1061},"2025-05-20",4.552,1.67,12650,{"date":2491,"open":2492,"high":2493,"low":2456,"close":2455,"change":751,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2455},"2025-05-19",4.84,5.16,-3.23,16038,{"date":2497,"open":270,"high":1026,"low":1821,"close":2498,"change":1107,"percent_change":551,"volume":1501,"transactions":9,"vwap":2498},"2025-05-16",4.952,{"date":2500,"open":2501,"high":970,"low":1018,"close":270,"change":1078,"percent_change":1331,"volume":2502,"transactions":9,"vwap":270},"2025-05-15",4.992,22288,{"date":2504,"open":2463,"high":2505,"low":882,"close":969,"change":580,"percent_change":2506,"volume":2507,"transactions":9,"vwap":969},"2025-05-14",5.944,12.28,129338,{"date":2509,"open":2447,"high":1675,"low":2441,"close":963,"change":2510,"percent_change":2494,"volume":2511,"transactions":9,"vwap":963},"2025-05-13",-0.152,11088,{"date":2513,"open":1048,"high":2455,"low":2514,"close":2515,"change":277,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-12",4.44,4.712,3.33,9088,{"date":2519,"open":963,"high":2455,"low":2520,"close":963,"change":1461,"percent_change":2521,"volume":2522,"transactions":9,"vwap":963},"2025-05-09",4.328,-2.9,24550,{"date":2524,"open":1674,"high":270,"low":882,"close":1707,"change":1505,"percent_change":1439,"volume":2525,"transactions":9,"vwap":1707},"2025-05-08",22975,{"date":2527,"open":1674,"high":2440,"low":2514,"close":1642,"change":1523,"percent_change":2528,"volume":1373,"transactions":9,"vwap":1642},"2025-05-07",-1.04,{"date":2530,"open":2531,"high":946,"low":1590,"close":2532,"change":1850,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-06",4.592,4.616,-6.48,28425,{"date":2536,"open":1061,"high":1003,"low":1590,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-05-05",4.936,-0.096,-1.91,55463,{"date":2542,"open":1018,"high":1003,"low":971,"close":1098,"change":1206,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1098},"2025-05-02",15.84,81900,{"date":2546,"open":882,"high":1674,"low":818,"close":2547,"change":1461,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-01",4.344,-3.04,8725,{"date":2551,"open":2552,"high":2552,"low":1589,"close":882,"change":1020,"percent_change":2553,"volume":2554,"transactions":9,"vwap":882},"2025-04-30",4.912,-7.89,13375,{"date":2556,"open":963,"high":2537,"low":2557,"close":2558,"change":1662,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-04-29",4.408,4.864,11.36,44175,{"date":2562,"open":2563,"high":1062,"low":1616,"close":2564,"change":1644,"percent_change":1797,"volume":2565,"transactions":9,"vwap":2564},"2025-04-28",4.704,4.368,34313,{"date":2567,"open":2319,"high":1091,"low":2568,"close":2477,"change":2510,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2477},"2025-04-25",4.296,-3.05,55788,{"date":2572,"open":1699,"high":2573,"low":2515,"close":2574,"change":2538,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-04-24",5.184,4.984,-1.89,21038,{"date":2578,"open":2515,"high":946,"low":2579,"close":946,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":946},"2025-04-23",4.648,0.36,7.63,14500,{"date":177,"open":2579,"high":2319,"low":2476,"close":1018,"change":1107,"percent_change":762,"volume":2584,"transactions":9,"vwap":1018},14238]