[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRDY":3,"homepage-market-summary":30,"stock-historical-NRDY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NRDY","2026-10-06",{"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},"Nerdy Inc.","NYSE",null,"SERVICES-EDUCATIONAL SERVICES","Nerdy Inc operate a next-generation live tutoring and intervention platform that leverages the power of human expertise with Developed artificial intelligence (AI) to personalize learning, accelerate student achievement, and empower educators. The company's proprietary platform leverages technology, including AI, to connect learners with instructors across a wide range of subjects and formats, including subscription-based learning, one-on-one instruction, small group tutoring, large-format classes, and assessments. Its flagship business operates under the Varsity Tutors brand. The company's offerings are available directly to students and consumers, as well as through schools and other institutions.","500","St. Louis, MO",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.75,6.96,6.645,6.89,-0.14,-2.03,47258.215842,472,6.77,11.025,0.64225,681642.9776810877,58.8,1470,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},628729,229486087.397953,311.59,"2025-04-24",[183,184,192,201,210,220,229,240,249,258,269,279,289,298,309,318,327,337,348,359,368,378,389,399,410,419,430,441,450,459,467,475,485,495,503,514,524,535,545,554,565,575,586,596,606,616,625,636,646,657,667,676,685,694,705,715,724,733,740,747,756,763,772,780,789,798,807,815,822,830,836,843,850,857,865,871,877,885,892,897,904,909,914,921,927,932,939,948,954,959,967,973,979,986,994,1002,1008,1015,1022,1027,1032,1038,1042,1049,1055,1059,1064,1068,1073,1077,1082,1088,1093,1098,1104,1109,1114,1120,1126,1131,1136,1139,1144,1151,1156,1161,1165,1170,1176,1181,1186,1192,1199,1204,1208,1212,1216,1222,1227,1231,1236,1242,1247,1251,1256,1261,1268,1271,1275,1279,1284,1290,1296,1301,1307,1312,1317,1322,1326,1330,1335,1339,1344,1349,1354,1359,1364,1368,1372,1376,1380,1386,1390,1393,1396,1399,1405,1413,1419,1424,1428,1433,1438,1442,1446,1451,1456,1460,1464,1469,1475,1479,1483,1486,1491,1496,1500,1506,1514,1519,1525,1531,1535,1542,1546,1552,1558,1563,1569,1573,1579,1583,1588,1595,1600,1605,1610,1614,1618,1622,1628,1633,1638,1642,1647,1650,1654,1659,1664,1670,1674,1678,1684,1689,1692,1696,1700,1704,1709,1712,1715,1718,1724,1729,1733,1737,1740,1744,1750,1755,1759,1763,1768,1772,1778,1781,1786,1791,1796,1799,1803,1806,1811,1814,1818,1823,1827,1830,1833,1837,1841,1845,1850,1853,1857,1860,1865,1868,1871,1874,1878,1882,1887,1890,1895,1899,1903,1908,1912,1917,1921,1924,1929,1933,1937,1944,1949,1953,1957,1964,1970,1978,1982,1987,1993,2000,2005,2010,2014,2020,2024,2027,2031,2037,2040,2045,2049,2053,2056,2059,2062,2066,2069,2073,2078,2081,2085,2088,2092,2095,2099,2104,2109,2115,2119,2125,2129,2134,2138,2142,2147,2151,2154,2158,2161,2164,2169,2173,2177,2181,2186,2190,2193,2199,2203,2208,2211,2214,2217,2222,2226,2231,2233,2237,2243],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",7.59,-0.76,-9.93,16703.969185,573,7.1934,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",8.27,7.65,-0.55,-6.71,11527.781463,317,7.9041,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":152,"percent_change":53,"volume":207,"transactions":208,"vwap":209},"2026-10-01",8.19,8.265,8.11,8.2,11565.5254,341,8.2017,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",8.54,8.07,8.16,-0.34,-4,8710.782771,297,8.3828,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":190,"vwap":228},"2026-09-29",8.41,8.56,8.5,0.01,0.12,21161.999573,8.4825,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",8.57,8.655,8.43,8.49,-0.18,-2.08,14172.434288,429,8.5204,{"date":241,"open":242,"high":243,"low":224,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",8.64,8.74,8.67,0,11889.940381,572,8.6178,{"date":250,"open":251,"high":252,"low":251,"close":244,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",8.45,8.75,0.09,1.05,11774.942361,456,8.5758,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",8.63,8.73,8.44,8.58,-0.13,-1.49,13578.138613,419,8.5794,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":20,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",8.81,8.815,8.66,8.71,-1.58,8950.260412,329,8.7281,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",9,8.69,8.85,-0.12,-1.34,10459.926051,473,8.821,{"date":290,"open":291,"high":292,"low":231,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",8.72,8.97,0.27,3.1,27392.938991,786,8.732,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",8.62,8.87,8.6,8.7,0.1,1.16,11578.026904,454,8.7348,{"date":310,"open":311,"high":312,"low":302,"close":302,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",8.76,9.04,-0.2,-2.27,10769.117487,487,8.7508,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",9.15,8.8,-0.45,-4.86,15756.230105,898,8.9393,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",9.08,9.48,9.25,-0.21,-2.22,9927.187744,465,9.185,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",9.14,9.5,8.89,9.46,0.36,3.96,28196.10429,3652,9.1681,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",8.61,9.19,8.55,9.1,0.4,4.6,41936.190388,810,8.8234,{"date":360,"open":361,"high":362,"low":223,"close":303,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",8.83,8.94,-0.27,-3.01,45133.27759,879,8.7012,{"date":369,"open":370,"high":371,"low":372,"close":292,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",9.29,9.32,8.95,-0.38,-4.06,20322.183776,517,9.1363,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",9.49,9.54,9.3101,9.35,-0.22,-2.3,12519.256689,409,9.4194,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":284,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",9.67,9.7901,9.5184,9.57,-1.24,19554.6122,1112,9.6445,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",9.71,9.89,9.4437,9.69,-0.09,-0.92,12671.291208,525,9.7098,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":385,"volume":416,"transactions":417,"vwap":418},"2026-09-01",9.9,9.61,9.78,-0.23,40891.497492,736,9.7506,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",10.07,10.16,10,10.01,-0.31,-3,18819.0935,585,10.0562,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",10.28,10.34,10.25,10.32,-0.03,-0.29,10023.582567,325,10.3076,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":373,"volume":448,"transactions":23,"vwap":449},"2026-08-27",10.31,10.42,10.15,10.35,-0.04,29990.072106,10.3187,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":38,"volume":456,"transactions":457,"vwap":458},"2026-08-26",10.24,10.5,10.39,0.06,23143.46214,608,10.4176,{"date":460,"open":452,"high":461,"low":462,"close":463,"change":225,"percent_change":304,"volume":464,"transactions":465,"vwap":466},"2026-08-25",10.37,10.19,10.33,24847.72227,672,10.2783,{"date":468,"open":435,"high":469,"low":470,"close":435,"change":471,"percent_change":314,"volume":472,"transactions":473,"vwap":474},"2026-08-24",10.59,10.29,-0.24,25783.196327,638,10.3576,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",9.91,10.56,9.55,0.62,6.24,37701.861014,1430,10.0608,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":275,"volume":492,"transactions":493,"vwap":494},"2026-08-20",9.99,10.285,9.75,9.94,-0.16,25517.032348,1331,9.9853,{"date":496,"open":320,"high":25,"low":320,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",10.1,9.4461,1444.58,52664.119582,1385,10.5192,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",0.6571,0.6767,0.6451,0.6539,-0.0316,-4.61,744024.781997,3093,0.6578,{"date":515,"open":516,"high":517,"low":26,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",0.67,0.7027,0.6855,-0.0216,-3.05,1529135.527936,3398,0.6797,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",0.7245,0.7293,0.7042,0.7071,-0.0174,-2.4,423577.113659,1938,0.7194,{"date":536,"open":537,"high":538,"low":539,"close":526,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",0.723,0.7829,0.72,-0.0085,-1.16,676218.688653,1944,0.7343,{"date":546,"open":537,"high":547,"low":537,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",0.7556,0.733,-0.0098,-1.32,1393251.918098,3064,0.7396,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",0.73,0.7488,0.7201,0.7428,0.0118,1.61,719143.233805,2067,0.7306,{"date":566,"open":567,"high":568,"low":556,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",0.7425,0.7762,0.731,-0.0251,-3.32,655874.584477,2444,0.7366,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",0.8,0.8219,0.7337,0.7561,-0.0863,-10.24,1304666.231444,3432,0.7596,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",0.8252,0.8528,0.8424,0.0124,1.49,227978.25041,921,0.8111,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",0.82,0.8444,0.83,-0.0107,-1.27,107912.35301,1143,0.8258,{"date":607,"open":608,"high":609,"low":577,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",0.81,0.89,0.8407,-0.0081,-0.95,230169.439219,1101,0.8498,{"date":617,"open":598,"high":618,"low":598,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",0.8538,0.8488,0.0174,2.09,161561.150341,1580,0.8398,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",0.8332,0.84568,0.8188,0.8314,-0.0138,-1.63,137783.429699,922,0.8261,{"date":637,"open":638,"high":639,"low":600,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",0.8491,0.85,0.8452,-0.005,-0.59,174845.978425,1044,0.8403,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",0.839,0.8897,0.8319,0.8502,-0.0148,-1.71,115278.793849,905,0.852,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",0.846,0.88,0.865,0.0092,1.08,264449.268328,1345,0.8715,{"date":668,"open":598,"high":669,"low":598,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",0.8699,0.8558,0.0142,1.69,137130.226804,1148,0.8435,{"date":677,"open":678,"high":651,"low":608,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",0.815,0.8416,0.0129,1.56,101669.144481,981,0.84,{"date":686,"open":600,"high":687,"low":688,"close":689,"change":690,"percent_change":480,"volume":691,"transactions":692,"vwap":693},"2026-07-23",0.8381,0.8178,0.8287,0.0051,130817.012882,1116,0.8273,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",0.8347,0.8359,0.8042,0.8236,-0.0164,-1.95,329721.345962,1913,0.8229,{"date":706,"open":707,"high":708,"low":709,"close":684,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",0.812,0.8446,0.8003,0.015,1.82,201484.7909,1587,0.8268,{"date":716,"open":598,"high":717,"low":718,"close":719,"change":720,"percent_change":67,"volume":721,"transactions":722,"vwap":723},"2026-07-20",0.835,0.7946,0.825,-0.006,700102.160516,1975,0.8172,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-17",0.82999998,0.84100002,0.81199998,0.83099997,-0.019,-2.24,553500,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":127,"volume":739,"transactions":9,"vwap":737},"2026-07-16",0.81099999,0.87400001,0.85000002,0.004,874000,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":436,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-15",0.91500002,0.838,0.84600002,-3.42,408800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",0.88999999,0.95899999,0.86299998,0.87599999,-0.028,-3.1,319800,{"date":757,"open":749,"high":758,"low":749,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",0.97899997,0.90399998,-0.022,-2.38,526400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",0.90200001,0.954,0.898,0.926,0.018,1.98,318200,{"date":773,"open":774,"high":775,"low":749,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",0.90100002,0.93099999,0.90799999,-0.003,-0.33,216400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",0.903,0.92000002,0.87099999,0.91100001,0.001,0.11,171900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",0.99000001,0.99299997,0.89999998,0.91000003,-0.078,-7.89,396900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",0.98000002,1.03,0.97299999,0.98799998,0.007,0.71,1252100,{"date":808,"open":809,"high":791,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",0.94999999,0.93199998,0.98100001,0.017,1.76,445800,{"date":816,"open":749,"high":791,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",0.88499999,0.96399999,0.048,5.24,1218200,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",0.86000001,0.94400001,0.91600001,0.006,0.66,523600,{"date":831,"open":832,"high":785,"low":737,"close":794,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":794},"2026-06-29",0.87800002,0.051,5.94,462400,{"date":837,"open":785,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",0.93900001,0.85900003,-0.035,-3.91,6974300,{"date":844,"open":838,"high":845,"low":846,"close":847,"change":641,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",0.977,0.884,0.89399999,-0.56,957900,{"date":851,"open":736,"high":852,"low":132,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",0.935,0.89899999,0.024,2.74,923500,{"date":858,"open":859,"high":860,"low":737,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",0.86900002,0.92699999,0.875,-0.021,-2.34,815900,{"date":866,"open":749,"high":867,"low":861,"close":868,"change":152,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",0.917,0.89600003,4.67,341800,{"date":872,"open":809,"high":809,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",0.85600001,-0.041,-4.57,772500,{"date":878,"open":879,"high":783,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",0.87699997,0.861,0.89700001,0.057,6.79,593300,{"date":886,"open":887,"high":758,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",0.93000001,0.83999997,-0.095,-10.16,1195600,{"date":893,"open":175,"high":801,"low":852,"close":852,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":852},"2026-06-15",-0.062,-6.22,1278600,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":344,"volume":903,"transactions":9,"vwap":901},"2026-06-12",0.96499997,1.02,0.99699998,0.038,2078000,{"date":905,"open":809,"high":906,"low":852,"close":750,"change":455,"percent_change":907,"volume":908,"transactions":9,"vwap":750},"2026-06-11",1.01,6.67,2121100,{"date":910,"open":729,"high":783,"low":729,"close":853,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":853},"2026-06-10",0.013,1.47,1392500,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":331,"volume":920,"transactions":9,"vwap":917},"2026-06-09",0.80900002,0.88599998,0.801,0.075,705400,{"date":922,"open":678,"high":923,"low":924,"close":735,"change":925,"percent_change":275,"volume":926,"transactions":9,"vwap":735},"2026-06-08",0.83499998,0.79100001,-0.013,429700,{"date":928,"open":924,"high":929,"low":930,"close":929,"change":720,"percent_change":67,"volume":931,"transactions":9,"vwap":929},"2026-06-05",0.824,0.79000002,269400,{"date":933,"open":934,"high":888,"low":935,"close":726,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":726},"2026-06-04",0.79900002,0.78799999,0.046,5.87,427000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",0.80500001,0.80699998,0.78100002,0.78399998,-0.026,-3.21,389800,{"date":949,"open":608,"high":950,"low":608,"close":608,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":608},"2026-06-02",0.82499999,-0.015,-1.82,223700,{"date":955,"open":941,"high":956,"low":941,"close":950,"change":957,"percent_change":107,"volume":958,"transactions":9,"vwap":950},"2026-06-01",0.82599998,0.002,397100,{"date":960,"open":961,"high":743,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",0.82200003,0.82099998,0.82300001,-0.01,-1.2,241900,{"date":968,"open":728,"high":969,"low":608,"close":970,"change":971,"percent_change":343,"volume":972,"transactions":9,"vwap":970},"2026-05-28",0.84899998,0.833,0.003,266000,{"date":974,"open":975,"high":976,"low":608,"close":726,"change":977,"percent_change":284,"volume":978,"transactions":9,"vwap":726},"2026-05-27",0.81400001,0.84500003,-0.001,285300,{"date":980,"open":981,"high":981,"low":982,"close":729,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":729},"2026-05-26",0.85799998,0.81300002,0.02,2.47,389500,{"date":987,"open":988,"high":989,"low":990,"close":735,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":735},"2026-05-22",0.77600002,0.81699997,0.77499998,0.041,5.32,500300,{"date":995,"open":929,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-21",0.829,0.76599997,0.76999998,-0.042,-5.17,352100,{"date":1003,"open":1004,"high":961,"low":1004,"close":728,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":728},"2026-05-20",0.76499999,0.047,6.14,375500,{"date":1009,"open":1010,"high":678,"low":1011,"close":1004,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-19",0.80000001,0.75999999,-0.039,-4.85,565100,{"date":1016,"open":1017,"high":726,"low":918,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",0.81800002,0.80400002,-0.017,-2.07,763700,{"date":1023,"open":1024,"high":744,"low":982,"close":962,"change":925,"percent_change":1025,"volume":1026,"transactions":9,"vwap":962},"2026-05-15",0.81900001,-1.56,289100,{"date":1028,"open":744,"high":1029,"low":1030,"close":1030,"change":971,"percent_change":343,"volume":1031,"transactions":9,"vwap":1030},"2026-05-14",0.87300003,0.83399999,555100,{"date":1033,"open":888,"high":1034,"low":729,"close":729,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":729},"2026-05-13",0.86500001,-0.014,-1.66,311500,{"date":1039,"open":1034,"high":132,"low":888,"close":976,"change":1040,"percent_change":571,"volume":1041,"transactions":9,"vwap":976},"2026-05-12",-0.029,300200,{"date":1043,"open":743,"high":1044,"low":1045,"close":736,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":736},"2026-05-11",0.90600002,0.83600003,0.012,1.39,568500,{"date":1050,"open":880,"high":785,"low":824,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-08",0.86199999,-0.018,-2.05,370900,{"date":1056,"open":1029,"high":1057,"low":880,"close":660,"change":804,"percent_change":577,"volume":1058,"transactions":9,"vwap":660},"2026-05-07",0.94099998,547600,{"date":1060,"open":784,"high":868,"low":824,"close":1029,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1029},"2026-05-06",-0.004,-0.46,439700,{"date":1065,"open":880,"high":1066,"low":824,"close":879,"change":777,"percent_change":215,"volume":1067,"transactions":9,"vwap":879},"2026-05-05",0.88300002,319000,{"date":1069,"open":846,"high":776,"low":1070,"close":660,"change":1052,"percent_change":1071,"volume":1072,"transactions":9,"vwap":660},"2026-05-04",0.866,-2,406100,{"date":1074,"open":767,"high":1075,"low":817,"close":767,"change":738,"percent_change":60,"volume":1076,"transactions":9,"vwap":767},"2026-05-01",0.91799998,325500,{"date":1078,"open":132,"high":1079,"low":1051,"close":847,"change":1080,"percent_change":122,"volume":1081,"transactions":9,"vwap":847},"2026-04-30",0.92900002,0.008,315800,{"date":1083,"open":1084,"high":793,"low":880,"close":917,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":917},"2026-04-29",0.89499998,-0.008,-0.89,343500,{"date":1089,"open":917,"high":1090,"low":736,"close":847,"change":720,"percent_change":1091,"volume":1092,"transactions":9,"vwap":847},"2026-04-28",0.90499997,-0.67,480300,{"date":1094,"open":887,"high":887,"low":1095,"close":793,"change":1052,"percent_change":1096,"volume":1097,"transactions":9,"vwap":793},"2026-04-27",0.89099997,-1.96,305600,{"date":1099,"open":794,"high":1100,"low":793,"close":1075,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1075},"2026-04-24",0.92500001,0.011,1.21,507900,{"date":1105,"open":887,"high":887,"low":1106,"close":1107,"change":951,"percent_change":632,"volume":1108,"transactions":9,"vwap":1107},"2026-04-23",0.88800001,0.90700001,371700,{"date":1110,"open":867,"high":838,"low":1090,"close":1111,"change":738,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-22",0.92199999,0.44,332700,{"date":1115,"open":887,"high":1116,"low":765,"close":1075,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1075},"2026-04-21",0.96700001,-0.02,-2.13,280000,{"date":1121,"open":794,"high":1122,"low":660,"close":1123,"change":777,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-20",0.94,0.93800002,-0.32,839700,{"date":1127,"open":887,"high":1128,"low":783,"close":1057,"change":964,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1057},"2026-04-17",0.97000003,-1.05,543400,{"date":1132,"open":791,"high":175,"low":782,"close":1133,"change":1040,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-16",0.95099998,-2.96,537000,{"date":1137,"open":1122,"high":801,"low":887,"close":800,"change":245,"percent_change":245,"volume":1138,"transactions":9,"vwap":800},"2026-04-15",910300,{"date":1140,"open":783,"high":791,"low":794,"close":800,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":800},"2026-04-14",0.071,7.81,575900,{"date":1145,"open":752,"high":1146,"low":1051,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",0.91900003,0.90899998,0.043,4.97,386100,{"date":1152,"open":873,"high":1153,"low":1017,"close":1070,"change":720,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1070},"2026-04-10",0.87900001,-0.69,199100,{"date":1157,"open":783,"high":783,"low":132,"close":1158,"change":1085,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-09",0.87199998,-0.91,252300,{"date":1162,"open":824,"high":793,"low":873,"close":660,"change":152,"percent_change":1163,"volume":1164,"transactions":9,"vwap":660},"2026-04-08",4.76,436000,{"date":1166,"open":888,"high":1167,"low":975,"close":888,"change":812,"percent_change":1168,"volume":1169,"transactions":9,"vwap":888},"2026-04-07",0.85399997,2.07,228900,{"date":1171,"open":1172,"high":970,"low":1173,"close":963,"change":971,"percent_change":1174,"volume":1175,"transactions":9,"vwap":963},"2026-04-06",0.75300002,0.75,0.37,259800,{"date":1177,"open":918,"high":1178,"low":1011,"close":1178,"change":812,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-02",0.81999999,2.12,545300,{"date":1182,"open":961,"high":737,"low":1010,"close":1183,"change":925,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-01",0.80299997,-1.59,334500,{"date":1187,"open":1188,"high":1045,"low":930,"close":1189,"change":225,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-31",0.80800003,0.81599998,1.24,611900,{"date":1193,"open":1194,"high":1195,"low":998,"close":1196,"change":957,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",0.77399999,0.83200002,0.80599999,0.25,535300,{"date":1200,"open":1018,"high":726,"low":1201,"close":1018,"change":1061,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1018},"2026-03-27",0.78299999,-0.5,349700,{"date":1205,"open":950,"high":737,"low":1206,"close":1188,"change":730,"percent_change":385,"volume":1207,"transactions":9,"vwap":1188},"2026-03-26",0.79299998,400700,{"date":1209,"open":726,"high":729,"low":918,"close":1210,"change":245,"percent_change":245,"volume":1211,"transactions":9,"vwap":1210},"2026-03-25",0.82700002,299700,{"date":1213,"open":608,"high":981,"low":1214,"close":1210,"change":1052,"percent_change":1118,"volume":1215,"transactions":9,"vwap":1210},"2026-03-24",0.80199999,251500,{"date":1217,"open":975,"high":737,"low":1218,"close":976,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":976},"2026-03-23",0.792,0.022,2.67,284000,{"date":1223,"open":1224,"high":1224,"low":990,"close":963,"change":1035,"percent_change":1225,"volume":1226,"transactions":9,"vwap":963},"2026-03-20",0.83899999,-1.67,1028300,{"date":1228,"open":1010,"high":1229,"low":930,"close":1229,"change":710,"percent_change":711,"volume":1230,"transactions":9,"vwap":1229},"2026-03-19",0.83700001,661900,{"date":1232,"open":737,"high":660,"low":608,"close":961,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":961},"2026-03-18",-0.046,-5.3,783400,{"date":1237,"open":660,"high":783,"low":1238,"close":1239,"change":447,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-17",0.847,0.86799997,-4.41,1127600,{"date":1243,"open":794,"high":1122,"low":793,"close":776,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":776},"2026-03-16",-0.012,-1.3,414100,{"date":1248,"open":887,"high":1249,"low":794,"close":783,"change":245,"percent_change":245,"volume":1250,"transactions":9,"vwap":783},"2026-03-13",0.94499999,344200,{"date":1252,"open":817,"high":1122,"low":751,"close":783,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":783},"2026-03-12",-0.011,-1.18,259700,{"date":1257,"open":794,"high":810,"low":1258,"close":775,"change":911,"percent_change":1259,"volume":1260,"transactions":9,"vwap":775},"2026-03-11",0.88200003,1.42,391100,{"date":1262,"open":1263,"high":1264,"low":981,"close":1075,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1075},"2026-03-10",0.88099998,0.97100002,0.034,3.85,1000700,{"date":1269,"open":737,"high":846,"low":888,"close":846,"change":971,"percent_change":81,"volume":1270,"transactions":9,"vwap":846},"2026-03-09",1158300,{"date":1272,"open":132,"high":1273,"low":737,"close":1263,"change":436,"percent_change":74,"volume":1274,"transactions":9,"vwap":1263},"2026-03-06",0.89300001,2490500,{"date":1276,"open":774,"high":887,"low":847,"close":785,"change":730,"percent_change":1277,"volume":1278,"transactions":9,"vwap":785},"2026-03-05",-2.04,679600,{"date":1280,"open":793,"high":1281,"low":846,"close":887,"change":769,"percent_change":1282,"volume":1283,"transactions":9,"vwap":887},"2026-03-04",0.96100003,1.97,1078800,{"date":1285,"open":1286,"high":766,"low":793,"close":1287,"change":753,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-03",0.91399997,0.912,-2.98,1783300,{"date":1291,"open":775,"high":1292,"low":749,"close":1122,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1122},"2026-03-02",0.95499998,-0.025,-2.59,828000,{"date":1297,"open":809,"high":175,"low":887,"close":899,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":899},"2026-02-27",0.037,3.99,2637900,{"date":1302,"open":887,"high":1303,"low":1107,"close":1304,"change":1305,"percent_change":384,"volume":1306,"transactions":9,"vwap":1304},"2026-02-26",0.963,0.92799997,-0.002,774600,{"date":1308,"open":1122,"high":811,"low":1309,"close":887,"change":1298,"percent_change":1310,"volume":1311,"transactions":9,"vwap":887},"2026-02-25",0.921,4.14,697600,{"date":1313,"open":1090,"high":1057,"low":817,"close":1273,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1273},"2026-02-24",-0.027,-2.93,706800,{"date":1318,"open":1249,"high":1319,"low":776,"close":783,"change":447,"percent_change":1320,"volume":1321,"transactions":9,"vwap":783},"2026-02-23",0.95999998,-4.17,669900,{"date":1323,"open":1123,"high":1324,"low":887,"close":1319,"change":225,"percent_change":254,"volume":1325,"transactions":9,"vwap":1319},"2026-02-20",0.99199998,596900,{"date":1327,"open":809,"high":800,"low":1249,"close":809,"change":641,"percent_change":1328,"volume":1329,"transactions":9,"vwap":809},"2026-02-19",-0.52,250200,{"date":1331,"open":800,"high":1332,"low":809,"close":1292,"change":951,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1292},"2026-02-18",0.986,-1.55,380100,{"date":1336,"open":1337,"high":175,"low":899,"close":1128,"change":436,"percent_change":426,"volume":1338,"transactions":9,"vwap":1128},"2026-02-17",0.995,490400,{"date":1340,"open":906,"high":1341,"low":791,"close":175,"change":964,"percent_change":1342,"volume":1343,"transactions":9,"vwap":175},"2026-02-13",1.019,-0.99,140200,{"date":1345,"open":906,"high":1346,"low":1347,"close":906,"change":225,"percent_change":175,"volume":1348,"transactions":9,"vwap":906},"2026-02-12",1.018,0.98400003,849200,{"date":1350,"open":142,"high":142,"low":175,"close":175,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":175},"2026-02-11",-0.06,-5.66,390400,{"date":1355,"open":791,"high":1356,"low":791,"close":142,"change":455,"percent_change":1357,"volume":1358,"transactions":9,"vwap":142},"2026-02-10",1.1,6,1945800,{"date":1360,"open":801,"high":1361,"low":175,"close":175,"change":447,"percent_change":1362,"volume":1363,"transactions":9,"vwap":175},"2026-02-09",1.04,-3.85,458700,{"date":1365,"open":791,"high":142,"low":791,"close":1361,"change":1005,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1361},"2026-02-06",4.73,364300,{"date":1369,"open":906,"high":801,"low":791,"close":792,"change":1019,"percent_change":1370,"volume":1371,"transactions":9,"vwap":792},"2026-02-05",-1.68,453200,{"date":1373,"open":801,"high":1361,"low":791,"close":906,"change":1117,"percent_change":1374,"volume":1375,"transactions":9,"vwap":906},"2026-02-04",-1.94,648100,{"date":1377,"open":254,"high":254,"low":175,"close":801,"change":1117,"percent_change":1378,"volume":1379,"transactions":9,"vwap":801},"2026-02-03",-1.9,449600,{"date":1381,"open":800,"high":142,"low":1382,"close":254,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":254},"2026-02-02",0.97799999,0.07,7.14,423500,{"date":1387,"open":791,"high":900,"low":800,"close":800,"change":436,"percent_change":1388,"volume":1389,"transactions":9,"vwap":800},"2026-01-30",-2.97,879100,{"date":1391,"open":175,"high":801,"low":800,"close":906,"change":225,"percent_change":175,"volume":1392,"transactions":9,"vwap":906},"2026-01-29",594100,{"date":1394,"open":175,"high":801,"low":175,"close":175,"change":245,"percent_change":245,"volume":1395,"transactions":9,"vwap":175},"2026-01-28",482300,{"date":1397,"open":801,"high":801,"low":175,"close":175,"change":447,"percent_change":1362,"volume":1398,"transactions":9,"vwap":175},"2026-01-27",588100,{"date":1400,"open":1356,"high":1401,"low":801,"close":1361,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1361},"2026-01-26",1.11,-0.08,-7.14,611300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":436,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-23",1.14,1.19,1.075,1.12,-2.61,1019800,{"date":1414,"open":801,"high":1415,"low":900,"close":1416,"change":787,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-22",1.17,1.15,10.58,2441300,{"date":1420,"open":1128,"high":1421,"low":810,"close":1361,"change":455,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1361},"2026-01-21",1.045,6.12,1344300,{"date":1425,"open":175,"high":900,"low":1426,"close":800,"change":436,"percent_change":1388,"volume":1427,"transactions":9,"vwap":800},"2026-01-20",0.97399998,1074400,{"date":1429,"open":1361,"high":1430,"low":175,"close":906,"change":436,"percent_change":1431,"volume":1432,"transactions":9,"vwap":906},"2026-01-16",1.049,-2.88,800900,{"date":1434,"open":801,"high":1435,"low":900,"close":1361,"change":225,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1361},"2026-01-15",1.07,0.97,394300,{"date":1439,"open":801,"high":1440,"low":900,"close":801,"change":245,"percent_change":245,"volume":1441,"transactions":9,"vwap":801},"2026-01-14",1.059,448800,{"date":1443,"open":142,"high":1435,"low":900,"close":801,"change":436,"percent_change":1444,"volume":1445,"transactions":9,"vwap":801},"2026-01-13",-2.83,550100,{"date":1447,"open":900,"high":1448,"low":175,"close":142,"change":152,"percent_change":1449,"volume":1450,"transactions":9,"vwap":142},"2026-01-12",1.066,3.92,771400,{"date":1452,"open":142,"high":1453,"low":906,"close":900,"change":447,"percent_change":1454,"volume":1455,"transactions":9,"vwap":900},"2026-01-09",1.085,-3.77,530800,{"date":1457,"open":175,"high":1458,"low":1324,"close":142,"change":455,"percent_change":1357,"volume":1459,"transactions":9,"vwap":142},"2026-01-08",1.125,1702400,{"date":1461,"open":900,"high":1462,"low":175,"close":175,"change":1117,"percent_change":1096,"volume":1463,"transactions":9,"vwap":175},"2026-01-07",1.039,478100,{"date":1465,"open":254,"high":1435,"low":906,"close":900,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":900},"2026-01-06",-0.05,-4.67,738200,{"date":1470,"open":801,"high":1471,"low":801,"close":1435,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1435},"2026-01-05",1.09,0.05,4.9,914000,{"date":1476,"open":1361,"high":663,"low":906,"close":900,"change":1117,"percent_change":1477,"volume":1478,"transactions":9,"vwap":900},"2026-01-02",-1.92,1129100,{"date":1480,"open":1435,"high":1471,"low":900,"close":1361,"change":436,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1361},"2025-12-31",-2.8,1295100,{"date":1484,"open":1361,"high":1471,"low":1361,"close":1435,"change":245,"percent_change":245,"volume":1485,"transactions":9,"vwap":1435},"2025-12-30",935500,{"date":1487,"open":1488,"high":1488,"low":1435,"close":1435,"change":1466,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1435},"2025-12-29",1.13,-4.46,1276900,{"date":1492,"open":1415,"high":1408,"low":1401,"close":1410,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1410},"2025-12-26",-0.07,-5.88,876700,{"date":1497,"open":1416,"high":1408,"low":1410,"close":1408,"change":983,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1408},"2025-12-24",1.71,578900,{"date":1501,"open":1502,"high":1502,"low":1407,"close":1415,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1415},"2025-12-23",1.25,-0.1,-7.87,1226200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1472,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-22",1.22,1.38,1.205,1.27,4.1,2971400,{"date":1515,"open":1415,"high":1516,"low":1471,"close":1508,"change":1472,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1508},"2025-12-19",1.26,4.27,5334100,{"date":1520,"open":1521,"high":117,"low":1488,"close":1415,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1415},"2025-12-18",1.18,0.03,2.63,1224000,{"date":1526,"open":1527,"high":1528,"low":1410,"close":1407,"change":1351,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1407},"2025-12-17",1.23,1.29,-5,1917200,{"date":1532,"open":1528,"high":1528,"low":1408,"close":117,"change":1493,"percent_change":1533,"volume":1534,"transactions":9,"vwap":117},"2025-12-16",-5.51,1315400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1511,"change":1402,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1511},"2025-12-15",1.37,1.405,1.235,-5.93,1733300,{"date":1543,"open":1537,"high":1259,"low":1544,"close":1544,"change":225,"percent_change":1173,"volume":1545,"transactions":9,"vwap":1544},"2025-12-12",1.35,2137500,{"date":1547,"open":1047,"high":1548,"low":1549,"close":1549,"change":964,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-11",1.44,1.34,-0.74,2494800,{"date":1553,"open":1554,"high":1555,"low":1544,"close":1544,"change":1493,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1544},"2025-12-10",1.45,1.46,-4.93,1881300,{"date":1559,"open":1549,"high":592,"low":1560,"close":1259,"change":787,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1259},"2025-12-09",1.32,8.4,2979700,{"date":1564,"open":1544,"high":1565,"low":1566,"close":1567,"change":964,"percent_change":187,"volume":1568,"transactions":9,"vwap":1567},"2025-12-08",1.368,1.28,1.31,1490700,{"date":1570,"open":1047,"high":1555,"low":1567,"close":1560,"change":447,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1560},"2025-12-05",-2.94,1608200,{"date":1574,"open":1544,"high":1575,"low":1567,"close":1576,"change":1472,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-04",1.425,1.36,3.82,1479000,{"date":1580,"open":117,"high":1544,"low":117,"close":1567,"change":787,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1567},"2025-12-03",9.17,1873700,{"date":1584,"open":1566,"high":1585,"low":1408,"close":117,"change":436,"percent_change":1586,"volume":1587,"transactions":9,"vwap":117},"2025-12-02",1.305,-2.44,987800,{"date":1589,"open":1590,"high":1591,"low":1508,"close":1527,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1527},"2025-12-01",1.3,1.355,-0.11,-8.21,1008900,{"date":1596,"open":1511,"high":1597,"low":1511,"close":1549,"change":253,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1549},"2025-11-28",1.365,7.2,1191400,{"date":1601,"open":117,"high":1602,"low":305,"close":1502,"change":1472,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1502},"2025-11-26",1.265,4.17,1157300,{"date":1606,"open":1471,"high":1510,"low":1471,"close":117,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":117},"2025-11-25",0.13,12.15,1096100,{"date":1611,"open":900,"high":1410,"low":1332,"close":1435,"change":152,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1435},"2025-11-24",3.88,1636600,{"date":1615,"open":1337,"high":1401,"low":1128,"close":801,"change":1616,"percent_change":17,"volume":1617,"transactions":9,"vwap":801},"2025-11-21",0.067,1773400,{"date":1619,"open":793,"high":175,"low":793,"close":1303,"change":1265,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1303},"2025-11-20",3.66,843200,{"date":1623,"open":656,"high":1624,"low":728,"close":1079,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1079},"2025-11-19",0.94599998,0.088,10.46,879000,{"date":1629,"open":976,"high":1070,"low":1010,"close":727,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":727},"2025-11-18",0.005,0.6,1328500,{"date":1634,"open":1635,"high":660,"low":726,"close":1045,"change":1035,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1045},"2025-11-17",0.84200001,-1.65,889900,{"date":1639,"open":1635,"high":1239,"low":1635,"close":737,"change":1640,"percent_change":374,"volume":1641,"transactions":9,"vwap":737},"2025-11-14",-0.036,389700,{"date":1643,"open":1644,"high":1645,"low":859,"close":917,"change":1035,"percent_change":1025,"volume":1646,"transactions":9,"vwap":917},"2025-11-13",0.91299999,0.92299998,375100,{"date":1648,"open":794,"high":768,"low":1263,"close":793,"change":710,"percent_change":672,"volume":1649,"transactions":9,"vwap":793},"2025-11-12",564100,{"date":1651,"open":887,"high":1122,"low":784,"close":817,"change":1052,"percent_change":1652,"volume":1653,"transactions":9,"vwap":817},"2025-11-11",-1.99,338700,{"date":1655,"open":824,"high":1057,"low":1635,"close":782,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":782},"2025-11-10",0.042,4.88,701900,{"date":1660,"open":729,"high":880,"low":998,"close":880,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":880},"2025-11-07",-0.074,-7.91,1881700,{"date":1665,"open":1666,"high":758,"low":1667,"close":852,"change":840,"percent_change":1668,"volume":1669,"transactions":9,"vwap":852},"2025-11-06",0.96600002,0.93300003,-3.61,523200,{"date":1671,"open":1116,"high":1672,"low":1133,"close":1128,"change":827,"percent_change":480,"volume":1673,"transactions":9,"vwap":1128},"2025-11-05",0.99599999,368100,{"date":1675,"open":1337,"high":906,"low":818,"close":818,"change":840,"percent_change":1676,"volume":1677,"transactions":9,"vwap":818},"2025-11-04",-3.5,137700,{"date":1679,"open":802,"high":175,"low":1319,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-03",0.99900001,0.009,0.91,480800,{"date":1685,"open":175,"high":900,"low":1686,"close":791,"change":1117,"percent_change":1687,"volume":1688,"transactions":9,"vwap":791},"2025-10-31",0.972,-1.98,541300,{"date":1690,"open":801,"high":254,"low":175,"close":906,"change":436,"percent_change":1431,"volume":1691,"transactions":9,"vwap":906},"2025-10-30",320300,{"date":1693,"open":254,"high":1356,"low":1361,"close":1361,"change":1117,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1361},"2025-10-29",-1.89,506800,{"date":1697,"open":142,"high":1409,"low":1361,"close":142,"change":436,"percent_change":1698,"volume":1699,"transactions":9,"vwap":142},"2025-10-28",-2.75,373000,{"date":1701,"open":1416,"high":1415,"low":1471,"close":1471,"change":1466,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1471},"2025-10-27",-4.39,382100,{"date":1705,"open":305,"high":1706,"low":1407,"close":1407,"change":1117,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1407},"2025-10-24",1.175,-1.72,363500,{"date":1710,"open":1488,"high":1415,"low":1410,"close":305,"change":225,"percent_change":132,"volume":1711,"transactions":9,"vwap":305},"2025-10-23",251300,{"date":1713,"open":1416,"high":1415,"low":1458,"close":1416,"change":1117,"percent_change":653,"volume":1714,"transactions":9,"vwap":1416},"2025-10-22",359800,{"date":1716,"open":305,"high":1521,"low":1407,"close":1415,"change":245,"percent_change":245,"volume":1717,"transactions":9,"vwap":1415},"2025-10-21",363900,{"date":1719,"open":1401,"high":1720,"low":1721,"close":1415,"change":455,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1415},"2025-10-20",1.208,1.107,5.41,447100,{"date":1725,"open":1435,"high":1458,"low":1726,"close":1401,"change":983,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1401},"2025-10-17",1.055,1.83,767900,{"date":1730,"open":1356,"high":1407,"low":663,"close":1471,"change":1117,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1471},"2025-10-16",-1.8,573300,{"date":1734,"open":1488,"high":1415,"low":1356,"close":1401,"change":1117,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1401},"2025-10-15",-1.77,469000,{"date":1738,"open":1488,"high":1407,"low":142,"close":1488,"change":245,"percent_change":245,"volume":1739,"transactions":9,"vwap":1488},"2025-10-14",613400,{"date":1741,"open":1508,"high":1527,"low":1435,"close":1488,"change":1493,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1488},"2025-10-13",-5.83,661400,{"date":1745,"open":117,"high":1746,"low":1747,"close":117,"change":964,"percent_change":1748,"volume":1749,"transactions":9,"vwap":117},"2025-10-10",1.239,1.195,-0.83,664000,{"date":1751,"open":1190,"high":1752,"low":1408,"close":1102,"change":1466,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1102},"2025-10-09",1.275,-3.97,473800,{"date":1756,"open":1408,"high":1590,"low":1408,"close":1516,"change":1383,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1516},"2025-10-08",5.88,1128900,{"date":1760,"open":1516,"high":1752,"low":1408,"close":1408,"change":1402,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1408},"2025-10-07",-6.3,733200,{"date":1764,"open":1511,"high":1528,"low":1765,"close":1511,"change":225,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1511},"2025-10-06",1.241,0.79,546400,{"date":1769,"open":1527,"high":1566,"low":1527,"close":1516,"change":1522,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1516},"2025-10-03",2.44,483600,{"date":1773,"open":1502,"high":1774,"low":1775,"close":1527,"change":964,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1527},"2025-10-02",1.267,1.201,-0.81,474300,{"date":1779,"open":1516,"high":1511,"low":1508,"close":1190,"change":1117,"percent_change":1184,"volume":1780,"transactions":9,"vwap":1190},"2025-10-01",392600,{"date":1782,"open":1566,"high":1783,"low":1502,"close":1516,"change":436,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1516},"2025-09-30",1.295,-2.33,552200,{"date":1787,"open":1590,"high":1788,"low":1516,"close":1528,"change":964,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1528},"2025-09-29",1.33,-0.77,572100,{"date":1792,"open":1567,"high":1560,"low":1793,"close":1590,"change":1117,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1590},"2025-09-26",1.285,-1.52,394600,{"date":1797,"open":1576,"high":1576,"low":1590,"close":1560,"change":436,"percent_change":333,"volume":1798,"transactions":9,"vwap":1560},"2025-09-25",329500,{"date":1800,"open":1544,"high":1801,"low":1788,"close":1544,"change":245,"percent_change":245,"volume":1802,"transactions":9,"vwap":1544},"2025-09-24",1.389,410100,{"date":1804,"open":1537,"high":1259,"low":1549,"close":1544,"change":447,"percent_change":1431,"volume":1805,"transactions":9,"vwap":1544},"2025-09-23",383500,{"date":1807,"open":1549,"high":1808,"low":1809,"close":1047,"change":983,"percent_change":1555,"volume":1810,"transactions":9,"vwap":1047},"2025-09-22",1.4,1.311,581700,{"date":1812,"open":1537,"high":1047,"low":1528,"close":1537,"change":225,"percent_change":88,"volume":1813,"transactions":9,"vwap":1537},"2025-09-19",1099900,{"date":1815,"open":1511,"high":1576,"low":1516,"close":1576,"change":253,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1576},"2025-09-18",7.09,339600,{"date":1819,"open":1511,"high":1567,"low":1820,"close":1511,"change":964,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1511},"2025-09-17",1.255,-0.78,599200,{"date":1824,"open":1502,"high":1528,"low":1502,"close":1566,"change":1117,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1566},"2025-09-16",-1.54,358800,{"date":1828,"open":1528,"high":1567,"low":1511,"close":1590,"change":245,"percent_change":245,"volume":1829,"transactions":9,"vwap":1590},"2025-09-15",314100,{"date":1831,"open":1560,"high":1788,"low":1516,"close":1590,"change":1117,"percent_change":1794,"volume":1832,"transactions":9,"vwap":1590},"2025-09-12",242500,{"date":1834,"open":1590,"high":1560,"low":1528,"close":1560,"change":1522,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1560},"2025-09-11",2.33,355500,{"date":1838,"open":1567,"high":1839,"low":1566,"close":1528,"change":436,"percent_change":314,"volume":1840,"transactions":9,"vwap":1528},"2025-09-10",1.325,322300,{"date":1842,"open":1511,"high":1549,"low":1511,"close":1560,"change":983,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1560},"2025-09-09",1.54,340400,{"date":1846,"open":1544,"high":1847,"low":1566,"close":1590,"change":447,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1590},"2025-09-08",1.385,-2.99,389200,{"date":1851,"open":1511,"high":1576,"low":1511,"close":1549,"change":225,"percent_change":1173,"volume":1852,"transactions":9,"vwap":1549},"2025-09-05",364800,{"date":1854,"open":1590,"high":1549,"low":1590,"close":1788,"change":983,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1788},"2025-09-04",1.53,231900,{"date":1858,"open":1528,"high":1549,"low":1566,"close":1567,"change":245,"percent_change":245,"volume":1859,"transactions":9,"vwap":1567},"2025-09-03",637100,{"date":1861,"open":1549,"high":1862,"low":1590,"close":1567,"change":1466,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1567},"2025-09-02",1.349,-3.68,417100,{"date":1866,"open":1576,"high":1597,"low":1839,"close":1576,"change":245,"percent_change":245,"volume":1867,"transactions":9,"vwap":1576},"2025-08-29",282700,{"date":1869,"open":1576,"high":1509,"low":1544,"close":1576,"change":245,"percent_change":245,"volume":1870,"transactions":9,"vwap":1576},"2025-08-28",193400,{"date":1872,"open":1788,"high":1509,"low":1788,"close":1576,"change":225,"percent_change":88,"volume":1873,"transactions":9,"vwap":1576},"2025-08-27",283100,{"date":1875,"open":1576,"high":1876,"low":1839,"close":1544,"change":964,"percent_change":1550,"volume":1877,"transactions":9,"vwap":1544},"2025-08-26",1.378,357700,{"date":1879,"open":1537,"high":1808,"low":1591,"close":1576,"change":964,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1576},"2025-08-25",-0.73,302200,{"date":1883,"open":1511,"high":1537,"low":1516,"close":1537,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1537},"2025-08-22",0.08,6.2,450600,{"date":1888,"open":1566,"high":1585,"low":1511,"close":1528,"change":964,"percent_change":1789,"volume":1889,"transactions":9,"vwap":1528},"2025-08-21",415600,{"date":1891,"open":1566,"high":1892,"low":1820,"close":1590,"change":1522,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1590},"2025-08-20",1.315,2.36,810100,{"date":1896,"open":1511,"high":1528,"low":1897,"close":1511,"change":225,"percent_change":1766,"volume":1898,"transactions":9,"vwap":1511},"2025-08-19",1.245,584100,{"date":1900,"open":1511,"high":1567,"low":1516,"close":1516,"change":964,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1516},"2025-08-18",-0.79,434500,{"date":1904,"open":1528,"high":1905,"low":1906,"close":1511,"change":245,"percent_change":245,"volume":1907,"transactions":9,"vwap":1511},"2025-08-15",1.352,1.251,451900,{"date":1909,"open":1567,"high":1537,"low":1820,"close":1511,"change":1351,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1511},"2025-08-14",-4.51,397600,{"date":1913,"open":1567,"high":1914,"low":1566,"close":1788,"change":1522,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1788},"2025-08-13",1.335,2.31,375400,{"date":1918,"open":1511,"high":1919,"low":1502,"close":1590,"change":1522,"percent_change":1893,"volume":1920,"transactions":9,"vwap":1590},"2025-08-12",1.333,571600,{"date":1922,"open":1566,"high":1788,"low":1190,"close":1511,"change":964,"percent_change":1821,"volume":1923,"transactions":9,"vwap":1511},"2025-08-11",886400,{"date":1925,"open":1502,"high":1544,"low":1926,"close":1566,"change":384,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1566},"2025-08-08",1.215,-14.67,1015200,{"date":1930,"open":1808,"high":1931,"low":1509,"close":1931,"change":304,"percent_change":1384,"volume":1932,"transactions":9,"vwap":1931},"2025-08-07",1.5,1099300,{"date":1934,"open":1555,"high":912,"low":1808,"close":1808,"change":1493,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1808},"2025-08-06",-4.76,326900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":912,"change":964,"percent_change":1942,"volume":1943,"transactions":9,"vwap":912},"2025-08-05",1.48,1.51,1.435,-0.68,376600,{"date":1945,"open":912,"high":1946,"low":1554,"close":1939,"change":1472,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1939},"2025-08-04",1.493,3.5,236700,{"date":1950,"open":592,"high":592,"low":1951,"close":1951,"change":1402,"percent_change":1234,"volume":1952,"transactions":9,"vwap":1951},"2025-08-01",1.43,388100,{"date":1954,"open":1855,"high":1955,"low":1931,"close":1940,"change":436,"percent_change":701,"volume":1956,"transactions":9,"vwap":1940},"2025-07-31",1.553,412400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1843,"change":447,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1843},"2025-07-30",1.59,1.6,1.52,-2.53,505300,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1402,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-29",1.67,1.58,-4.82,323300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1117,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-28",1.68,1.7,1.65,1.66,-1.19,222500,{"date":1979,"open":1972,"high":1498,"low":1980,"close":1972,"change":983,"percent_change":117,"volume":1981,"transactions":9,"vwap":1972},"2025-07-25",1.63,302100,{"date":1983,"open":1972,"high":672,"low":1984,"close":1975,"change":436,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1975},"2025-07-24",1.632,-1.78,322200,{"date":1988,"open":1989,"high":1989,"low":1990,"close":672,"change":1117,"percent_change":1991,"volume":1992,"transactions":9,"vwap":672},"2025-07-23",1.73,1.665,-1.17,381600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1498,"change":1884,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1498},"2025-07-22",1.64,1.74,1.635,4.91,534000,{"date":2001,"open":1959,"high":2002,"low":1967,"close":1980,"change":152,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1980},"2025-07-21",1.645,2.52,345200,{"date":2006,"open":2007,"high":2007,"low":1967,"close":1959,"change":964,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1959},"2025-07-18",1.62,-0.62,207900,{"date":2011,"open":2012,"high":2007,"low":1955,"close":1960,"change":983,"percent_change":1511,"volume":2013,"transactions":9,"vwap":1960},"2025-07-17",1.57,488100,{"date":2015,"open":2016,"high":1967,"low":2017,"close":1967,"change":1522,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1967},"2025-07-16",1.55,1.515,1.94,430300,{"date":2021,"open":1959,"high":1960,"low":2016,"close":2016,"change":1466,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2016},"2025-07-15",-3.12,351000,{"date":2025,"open":2012,"high":561,"low":2012,"close":1960,"change":983,"percent_change":1511,"volume":2026,"transactions":9,"vwap":1960},"2025-07-14",301000,{"date":2028,"open":2007,"high":1980,"low":1967,"close":1967,"change":447,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1967},"2025-07-11",-2.47,325100,{"date":2032,"open":1995,"high":2033,"low":2034,"close":2007,"change":447,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2007},"2025-07-10",1.655,1.615,-2.41,278800,{"date":2038,"open":1995,"high":672,"low":1995,"close":1975,"change":983,"percent_change":1508,"volume":2039,"transactions":9,"vwap":1975},"2025-07-09",402600,{"date":2041,"open":561,"high":2033,"low":2042,"close":1995,"change":152,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1995},"2025-07-08",1.601,2.5,326700,{"date":2046,"open":1966,"high":1972,"low":1960,"close":1960,"change":1493,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1960},"2025-07-07",-4.19,520600,{"date":2050,"open":1975,"high":1972,"low":1980,"close":1966,"change":152,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1966},"2025-07-03",2.45,410300,{"date":2054,"open":1980,"high":672,"low":561,"close":1980,"change":245,"percent_change":245,"volume":2055,"transactions":9,"vwap":1980},"2025-07-02",473600,{"date":2057,"open":2007,"high":672,"low":561,"close":1980,"change":245,"percent_change":245,"volume":2058,"transactions":9,"vwap":1980},"2025-07-01",594300,{"date":2060,"open":2007,"high":1498,"low":2007,"close":1980,"change":152,"percent_change":2003,"volume":2061,"transactions":9,"vwap":1980},"2025-06-30",782600,{"date":2063,"open":2012,"high":2007,"low":2016,"close":1959,"change":225,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1959},"2025-06-27",0.63,2543800,{"date":2067,"open":2016,"high":1959,"low":1961,"close":1967,"change":983,"percent_change":1566,"volume":2068,"transactions":9,"vwap":1967},"2025-06-26",433100,{"date":2070,"open":1967,"high":1967,"low":1843,"close":681,"change":964,"percent_change":2071,"volume":2072,"transactions":9,"vwap":681},"2025-06-25",-0.64,445500,{"date":2074,"open":2007,"high":2075,"low":2012,"close":2012,"change":1466,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2012},"2025-06-24",1.643,-3.09,363300,{"date":2079,"open":1843,"high":2002,"low":1940,"close":2007,"change":455,"percent_change":1266,"volume":2080,"transactions":9,"vwap":2007},"2025-06-23",533500,{"date":2082,"open":1980,"high":2002,"low":1843,"close":681,"change":1466,"percent_change":2083,"volume":2084,"transactions":9,"vwap":681},"2025-06-20",-3.11,619700,{"date":2086,"open":1960,"high":2002,"low":2012,"close":561,"change":225,"percent_change":480,"volume":2087,"transactions":9,"vwap":561},"2025-06-18",335400,{"date":2089,"open":1959,"high":1995,"low":1967,"close":1960,"change":436,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1960},"2025-06-17",-1.84,720400,{"date":2093,"open":1959,"high":1980,"low":2012,"close":1980,"change":152,"percent_change":2003,"volume":2094,"transactions":9,"vwap":1980},"2025-06-16",597000,{"date":2096,"open":561,"high":1974,"low":1959,"close":1959,"change":1503,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1959},"2025-06-13",-5.92,677400,{"date":2100,"open":813,"high":2101,"low":1972,"close":672,"change":1592,"percent_change":2102,"volume":2103,"transactions":9,"vwap":672},"2025-06-12",1.78,-6.11,482200,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2106,"change":964,"percent_change":196,"volume":2108,"transactions":9,"vwap":2106},"2025-06-11",1.8,1.9,717000,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":1522,"percent_change":672,"volume":2114,"transactions":9,"vwap":2113},"2025-06-10",1.77,1.84,1.81,762400,{"date":2116,"open":2106,"high":2117,"low":813,"close":2101,"change":245,"percent_change":245,"volume":2118,"transactions":9,"vwap":2101},"2025-06-09",1.805,535700,{"date":2120,"open":2121,"high":2122,"low":1973,"close":2101,"change":1383,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2101},"2025-06-06",1.75,1.785,4.09,839600,{"date":2126,"open":1973,"high":2121,"low":672,"close":1498,"change":964,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1498},"2025-06-05",-0.58,415900,{"date":2130,"open":1498,"high":2121,"low":2131,"close":2132,"change":245,"percent_change":245,"volume":2133,"transactions":9,"vwap":2132},"2025-06-04",1.685,1.72,397800,{"date":2135,"open":1975,"high":1996,"low":1974,"close":2132,"change":1472,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2132},"2025-06-03",2.99,508800,{"date":2139,"open":1966,"high":2140,"low":1974,"close":1966,"change":447,"percent_change":863,"volume":2141,"transactions":9,"vwap":1966},"2025-06-02",1.705,400400,{"date":2143,"open":1996,"high":2144,"low":1973,"close":1498,"change":1351,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1498},"2025-05-30",1.775,-3.39,477300,{"date":2148,"open":2132,"high":2106,"low":672,"close":2111,"change":304,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2111},"2025-05-29",5.99,810500,{"date":2152,"open":2007,"high":672,"low":2007,"close":1966,"change":152,"percent_change":2051,"volume":2153,"transactions":9,"vwap":1966},"2025-05-28",731700,{"date":2155,"open":1980,"high":1995,"low":2156,"close":1980,"change":983,"percent_change":1190,"volume":2157,"transactions":9,"vwap":1980},"2025-05-27",1.585,461600,{"date":2159,"open":2016,"high":2007,"low":2016,"close":561,"change":983,"percent_change":1516,"volume":2160,"transactions":9,"vwap":561},"2025-05-23",466800,{"date":2162,"open":1855,"high":2007,"low":1940,"close":1959,"change":152,"percent_change":2163,"volume":1717,"transactions":9,"vwap":1959},"2025-05-22",2.58,{"date":2165,"open":2012,"high":2166,"low":1843,"close":2016,"change":1493,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2016},"2025-05-21",1.609,-4.32,378400,{"date":2170,"open":1972,"high":1972,"low":1967,"close":2007,"change":1402,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2007},"2025-05-20",-4.71,444100,{"date":2174,"open":1974,"high":1498,"low":1959,"close":1973,"change":225,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1973},"2025-05-19",0.59,917900,{"date":2178,"open":1996,"high":2111,"low":1975,"close":672,"change":1493,"percent_change":2179,"volume":2180,"transactions":9,"vwap":672},"2025-05-16",-3.98,621500,{"date":2182,"open":1989,"high":2183,"low":1974,"close":813,"change":225,"percent_change":2184,"volume":2185,"transactions":9,"vwap":813},"2025-05-15",1.765,0.57,418400,{"date":2187,"open":1498,"high":1727,"low":1498,"close":2121,"change":152,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2121},"2025-05-14",2.34,1643100,{"date":2191,"open":2132,"high":2101,"low":672,"close":1498,"change":964,"percent_change":2127,"volume":2192,"transactions":9,"vwap":1498},"2025-05-13",618600,{"date":2194,"open":561,"high":2121,"low":2195,"close":2132,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2132},"2025-05-12",1.595,0.19,12.42,1132900,{"date":2200,"open":1931,"high":1975,"low":1554,"close":1855,"change":1503,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1855},"2025-05-09",-6.13,751400,{"date":2204,"open":672,"high":2205,"low":2007,"close":1980,"change":436,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1980},"2025-05-08",1.738,-1.81,624700,{"date":2209,"open":1995,"high":2132,"low":561,"close":1975,"change":1522,"percent_change":2112,"volume":2210,"transactions":9,"vwap":1975},"2025-05-07",663400,{"date":2212,"open":2007,"high":1995,"low":1967,"close":1980,"change":245,"percent_change":245,"volume":2213,"transactions":9,"vwap":1980},"2025-05-06",229500,{"date":2215,"open":1995,"high":672,"low":2216,"close":1980,"change":436,"percent_change":2206,"volume":1185,"transactions":9,"vwap":1980},"2025-05-05",1.621,{"date":2218,"open":1960,"high":2219,"low":1960,"close":1975,"change":1383,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1975},"2025-05-02",1.679,4.4,322100,{"date":2223,"open":561,"high":561,"low":2224,"close":1959,"change":245,"percent_change":245,"volume":2225,"transactions":9,"vwap":1959},"2025-05-01",1.541,391800,{"date":2227,"open":561,"high":2228,"low":1843,"close":1959,"change":447,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1959},"2025-04-30",1.612,-2.45,564900,{"date":2232,"open":1974,"high":672,"low":561,"close":1980,"change":1466,"percent_change":1288,"volume":2221,"transactions":9,"vwap":1980},"2025-04-29",{"date":2234,"open":1974,"high":2235,"low":1960,"close":1972,"change":1522,"percent_change":711,"volume":2236,"transactions":9,"vwap":1972},"2025-04-28",1.695,481300,{"date":2238,"open":2007,"high":2239,"low":2240,"close":1974,"change":225,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1974},"2025-04-25",1.675,1.605,0.61,397500,{"date":181,"open":1960,"high":1990,"low":2012,"close":1995,"change":152,"percent_change":2043,"volume":2244,"transactions":9,"vwap":1995},880700]