[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMEX":3,"homepage-market-summary":30,"stock-historical-OMEX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OMEX","2026-10-07",{"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},"Odyssey Marine Exploration, Inc","Nasdaq",null,"WATER TRANSPORTATION","Odyssey Marine Exploration Inc is a deep-ocean exploration company. It discovers, validates, and develops high-value seafloor mineral resources and provides specialized mineral exploration, project development, and marine services to its clients. The company's subsea project portfolio contains multiple projects in various stages of development, such as the Phosagmex Project, a rich deposit of phosphate sands located seventy-ninety meters deep within the Mexican EEZ; two polymetallic nodule exploration license holders in the Cook Islands' EEZ; the Lihir Gold Project, a subsea area that contains several prospective gold exploration targets located in the Papua New Guinea Exclusive Economic Zone (EEZ); and others.","12","Tampa, FL",false,{"close":16,"open":17,"high":18,"low":17,"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},0.73,0.6566,0.75,0.6757,0.0543,8.04,303787.500107,1350,0.7151,4.43,0.585,2242850.2141358093,3.8,6776,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3532419,1289332753.962224,-51.66,"2025-04-25",[182,183,193,203,214,223,234,243,251,261,271,281,290,301,310,321,330,341,350,360,371,380,390,401,411,421,429,439,450,461,471,481,491,502,512,523,533,542,553,562,571,580,591,600,611,621,631,641,650,661,672,680,690,698,705,715,725,734,741,750,758,766,774,781,788,796,803,811,819,827,835,843,852,858,865,872,880,886,894,901,908,914,921,927,935,943,950,957,965,972,978,983,988,993,997,1002,1009,1015,1020,1024,1029,1033,1038,1042,1049,1056,1063,1069,1073,1078,1082,1088,1095,1102,1108,1114,1121,1125,1131,1136,1140,1143,1148,1154,1159,1165,1172,1179,1186,1193,1198,1206,1215,1223,1229,1234,1241,1247,1253,1260,1266,1274,1282,1288,1295,1301,1308,1313,1318,1323,1326,1333,1338,1346,1350,1353,1358,1362,1367,1371,1376,1381,1386,1391,1395,1400,1406,1410,1415,1419,1425,1431,1437,1445,1453,1460,1469,1475,1482,1488,1493,1498,1502,1509,1513,1518,1525,1531,1535,1540,1546,1550,1556,1562,1567,1571,1576,1579,1585,1590,1595,1598,1604,1610,1616,1621,1627,1631,1636,1641,1645,1649,1652,1658,1663,1667,1673,1678,1683,1688,1693,1697,1702,1706,1710,1714,1719,1724,1729,1734,1740,1745,1750,1756,1760,1764,1769,1774,1780,1787,1792,1800,1808,1816,1825,1831,1839,1846,1854,1862,1869,1875,1884,1889,1893,1897,1901,1904,1908,1912,1916,1921,1925,1932,1938,1943,1948,1952,1957,1962,1966,1972,1977,1981,1984,1990,1994,1997,2000,2005,2009,2014,2019,2024,2029,2034,2039,2043,2048,2052,2056,2060,2064,2069,2072,2075,2080,2084,2089,2092,2096,2101,2105,2109,2113,2118,2121,2125,2129,2133,2137,2142,2147,2152,2156,2160,2164,2168,2171,2175,2178,2182,2186,2190,2194,2197,2200,2205,2209,2212,2217,2224,2228,2232,2236,2242,2247,2253,2260,2267,2273,2280,2287,2293,2298,2304,2311,2316,2319,2324,2329,2336,2341,2346,2350,2353,2357,2361,2365,2371,2375,2380,2384,2388,2393],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.6478,0.7,0.6475,0.034,5.3,236686.64348,1139,0.6764,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.6739,0.6765,0.6417,-0.0222,-3.34,280815.635625,1261,0.657,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",0.6803,0.6989,0.6603,0.6639,-0.0259,-3.75,264166.94831,995,0.6735,{"date":215,"open":216,"high":186,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":218},"2026-10-01",0.6874,0.6756,0.6898,0.0144,2.13,156299.738581,586,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.69,0.6943,0.675,0.6754,0.0004,0.06,195390.951219,609,0.6826,{"date":235,"open":236,"high":237,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":233},"2026-09-29",0.6858,0.6922,0.672,-0.0109,-1.59,227328.594609,671,{"date":244,"open":16,"high":16,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",0.6859,-0.0176,-2.5,231965.673068,885,0.6983,{"date":252,"open":253,"high":254,"low":225,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",0.718,0.724,0.7035,0.0019,0.27,286760.158839,1109,0.7078,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",0.7187,0.7281,0.7016,-0.0232,-3.2,300669.470603,1010,0.713,{"date":272,"open":18,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",0.7741,0.7203,0.7248,-0.0267,-3.55,215686.558155,690,0.732,{"date":282,"open":283,"high":283,"low":18,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",0.7797,0.7515,-0.0021,-0.28,383463.051142,924,0.7642,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",0.743,0.7898,0.74,0.7536,0.0083,1.11,463168.304007,1146,0.7676,{"date":302,"open":18,"high":18,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",0.711,0.7453,0.0075,1.02,184684.227856,727,0.7437,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",0.7353,0.7556,0.7102,0.7378,0.0358,5.1,217141.658223,1018,0.7383,{"date":322,"open":323,"high":16,"low":225,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",0.6988,0.702,-0.0165,-2.3,197027.252769,882,0.7018,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",0.7021,0.7227,0.6902,0.7185,0.0122,1.73,186234.725231,742,0.7104,{"date":342,"open":294,"high":294,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",0.70365,0.7063,-0.0388,-5.21,381594.075087,829,0.7207,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",0.77,0.73471,0.7451,0.0031,0.42,145221.548621,515,0.755,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",0.78,0.785,0.7305,0.742,-0.0432,-5.5,238541.979853,769,0.7514,{"date":372,"open":373,"high":373,"low":362,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",0.8,0.7852,-0.0151,-1.89,123014.673628,710,0.792,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",0.84,0.7851,0.8003,-0.0156,-1.91,410267.12835,1106,0.805,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",0.8286,0.869,0.8113,0.8159,-0.0194,-2.32,222847.342493,623,0.8282,{"date":402,"open":382,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",0.8639,0.8205,0.8353,-0.0127,-1.5,147004.615293,1165,0.8376,{"date":412,"open":382,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",0.8559,0.8213,0.848,0.0145,1.74,208186.19041,635,0.8411,{"date":422,"open":382,"high":423,"low":404,"close":424,"change":198,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",0.8703,0.8335,-2.59,249308.067904,2248,0.8404,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",0.8144,0.8661,0.8557,0.0317,3.85,326227.535292,1200,0.8384,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",0.9,0.9177,0.8125,0.824,-0.0778,-8.63,465703.639184,1662,0.8568,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",0.9181,0.9374,0.8989,0.9018,-0.0014,-0.16,232826.24465,1009,0.912,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":94,"volume":468,"transactions":469,"vwap":470},"2026-08-26",0.9438,0.9498,0.8902,0.9032,-0.0273,228341.2824,1001,0.9109,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",0.8874,0.9796,0.9305,0.0312,3.47,728698.968641,1227,0.9457,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":399,"vwap":490},"2026-08-24",0.9268,0.93,0.888,0.8993,-0.0254,-2.75,100143.9705,0.9038,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",0.8872,0.9398,0.8591,0.9247,0.0447,5.08,572057.341343,2014,0.9114,{"date":503,"open":504,"high":505,"low":506,"close":504,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",0.88,0.8968,0.8308,0.0119,1.37,234555.979931,937,0.8625,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",0.87,0.8999,0.8499,0.8681,0.024,2.84,249814.024407,1434,0.8801,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",0.8277,0.8624,0.8441,-0.0119,-1.39,132360.3265,891,0.8436,{"date":534,"open":88,"high":88,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",0.8418,0.856,-0.0448,-4.97,269575.499326,1257,0.8622,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",0.9157,0.9452,0.86181,0.9008,-0.0092,-1.01,508533.611002,2082,0.9036,{"date":554,"open":555,"high":544,"low":556,"close":88,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",0.8391,0.821,0.0601,7.07,330581.264096,1525,0.8951,{"date":563,"open":564,"high":565,"low":535,"close":516,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",0.8983,0.9106,-0.0506,-5.62,378227.483222,1417,0.8768,{"date":572,"open":573,"high":88,"low":574,"close":575,"change":518,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",0.8844,0.836951,0.9005,2.74,231459.927179,921,0.8805,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",0.92,0.9299,0.8503,0.8765,-0.0073,-0.83,541350.898411,3223,0.8885,{"date":592,"open":352,"high":593,"low":352,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",0.9172,0.8838,0.1318,17.53,925449.058242,2884,0.8522,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",0.72,0.7704,0.7096,0.752,0.0086,1.16,338677.606207,1709,0.747,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":88,"volume":618,"transactions":619,"vwap":620},"2026-08-05",0.7301,0.7599,0.7253,0.7434,0.0067,168392.931939,920,0.7425,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",0.651,0.7662,0.7367,0.0781,11.86,634915.838911,2518,0.7184,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",0.596,0.670099,0.6586,0.0624,10.47,455787.743765,2572,0.6436,{"date":642,"open":643,"high":643,"low":26,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",0.661,0.5962,-0.0515,-7.95,536047.0647,2156,0.611,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",0.6483,0.6844,0.6448,0.6477,0.0037,0.57,330789.763225,1044,0.6633,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",0.665,0.6807,0.640001,0.644,-0.0288,-4.28,310764.149648,1032,0.6536,{"date":673,"open":225,"high":329,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":19},"2026-07-28",0.6578,0.6728,-0.0354,-5,179449.108719,954,{"date":681,"open":225,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",0.723499,0.68761,0.7082,0.0182,2.64,159809.499838,713,0.7005,{"date":691,"open":692,"high":16,"low":693,"close":225,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":206},"2026-07-24",0.725,0.67,-0.0409,-5.6,262910.095354,1057,{"date":699,"open":362,"high":362,"low":16,"close":700,"change":701,"percent_change":367,"volume":702,"transactions":703,"vwap":704},"2026-07-23",0.7309,-0.0425,134492.26615,1416,0.7442,{"date":706,"open":707,"high":374,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",0.7326,0.7319,0.7734,0.0408,5.57,400325.556952,1799,0.7693,{"date":716,"open":717,"high":718,"low":719,"close":707,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",0.71,0.7499,0.70715,0.0383,5.52,362412.378503,1203,0.7387,{"date":726,"open":216,"high":727,"low":728,"close":226,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",0.7098,0.6595,0.0123,1.8,305110.190524,1356,0.6839,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":240,"volume":740,"transactions":9,"vwap":738},"2026-07-17",0.66600001,0.69599998,0.68199998,-0.011,181400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",0.69199997,0.71399999,0.67000002,0.69300002,-0.015,-2.12,480400,{"date":751,"open":225,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",0.71700001,0.68300003,0.708,0.023,3.36,340200,{"date":759,"open":760,"high":737,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",0.67400002,0.653,0.685,0.011,1.63,430800,{"date":767,"open":768,"high":769,"low":770,"close":760,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":760},"2026-07-13",0.69999999,0.70700002,0.662,-0.033,-4.67,484200,{"date":775,"open":768,"high":776,"low":777,"close":769,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2026-07-10",0.70999998,0.67500001,-0.001,-0.14,492900,{"date":782,"open":768,"high":783,"low":784,"close":754,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":754},"2026-07-09",0.73199999,0.67799997,0.035,5.2,515400,{"date":789,"open":784,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",0.68699998,0.63999999,0.67299998,-0.009,-1.32,768400,{"date":797,"open":798,"high":799,"low":784,"close":738,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":738},"2026-07-07",0.72000003,0.74000001,-0.054,-7.34,801500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":800,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-06",0.78899997,0.80000001,0.68900001,0.736,-6.84,1630700,{"date":812,"open":813,"high":514,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",0.82499999,0.76999998,0.79000002,-0.04,-4.82,1194800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":145,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-01",0.86299998,0.87400001,0.80500001,0.82999998,-2.35,577700,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",0.87300003,0.90399998,0.85000002,-0.03,-3.41,506100,{"date":836,"open":837,"high":838,"low":839,"close":504,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":504},"2026-06-29",0.93000001,0.96600002,0.85100001,-0.041,-4.45,715000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",0.86000001,0.94999999,0.84500003,0.921,0.061,7.09,706100,{"date":853,"open":845,"high":514,"low":854,"close":845,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":845},"2026-06-25",0.81999999,0.016,1.9,439100,{"date":859,"open":860,"high":514,"low":854,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",0.86900002,0.84399998,-0.016,-1.86,525400,{"date":866,"open":867,"high":868,"low":831,"close":845,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":845},"2026-06-23",0.85500002,0.903,-0.004,-0.46,512600,{"date":873,"open":874,"high":875,"low":867,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",0.91000003,0.91100001,0.86400002,-0.034,-3.79,757100,{"date":881,"open":874,"high":882,"low":504,"close":883,"change":747,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-18",0.91399997,0.898,-1.64,543200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":832,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-17",0.94099998,0.97399998,0.89999998,0.91299999,-3.18,638900,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":188,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-16",0.89700001,0.97600001,0.94300002,3.74,694000,{"date":902,"open":837,"high":903,"low":904,"close":905,"change":906,"percent_change":174,"volume":907,"transactions":9,"vwap":905},"2026-06-15",0.97000003,0.90100002,0.90899998,0.009,392500,{"date":909,"open":837,"high":910,"low":911,"close":890,"change":862,"percent_change":912,"volume":913,"transactions":9,"vwap":890},"2026-06-12",0.94,0.88999999,-1.75,490600,{"date":915,"open":874,"high":916,"low":917,"close":918,"change":755,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-11",0.92500001,0.875,0.91600001,2.58,506300,{"date":922,"open":890,"high":846,"low":911,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",0.89300001,-0.031,-3.35,496000,{"date":928,"open":929,"high":930,"low":911,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",0.963,0.99400002,0.92400002,-0.038,-3.95,574400,{"date":936,"open":937,"high":111,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",0.995,0.93099999,0.96200001,-0.019,-1.94,1183000,{"date":944,"open":945,"high":945,"low":939,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",1.09,0.98100001,-0.109,-10,1175400,{"date":951,"open":945,"high":952,"low":953,"close":945,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-06-04",1.13,1.06,-0.01,-0.91,439200,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",1.18,1.07,1.1,-0.05,-4.35,1310900,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":962,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-02",1.2,1.225,1.15,-4.17,712100,{"date":973,"open":961,"high":974,"low":961,"close":967,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":967},"2026-06-01",1.239,0.1,9.09,1443300,{"date":979,"open":952,"high":980,"low":945,"close":961,"change":145,"percent_change":981,"volume":982,"transactions":9,"vwap":961},"2026-05-29",1.14,-1.79,467000,{"date":984,"open":985,"high":969,"low":945,"close":985,"change":986,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",1.12,0,661900,{"date":989,"open":297,"high":607,"low":961,"close":985,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":985},"2026-05-27",0.02,1.82,703700,{"date":994,"open":961,"high":969,"low":960,"close":961,"change":990,"percent_change":995,"volume":996,"transactions":9,"vwap":961},"2026-05-26",1.85,707800,{"date":998,"open":960,"high":607,"low":960,"close":999,"change":145,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",1.08,-1.82,648800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":961,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":961},"2026-05-21",1.05,1.138,0.03,2.8,478700,{"date":1010,"open":953,"high":297,"low":1011,"close":960,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":960},"2026-05-20",1.035,0.04,3.88,553100,{"date":1016,"open":1017,"high":999,"low":306,"close":111,"change":145,"percent_change":1018,"volume":1019,"transactions":9,"vwap":111},"2026-05-19",1.04,-1.9,579300,{"date":1021,"open":945,"high":945,"low":111,"close":1004,"change":832,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1004},"2026-05-18",-2.78,848400,{"date":1025,"open":961,"high":297,"low":953,"close":999,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":999},"2026-05-15",-0.07,-6.09,414700,{"date":1030,"open":952,"high":607,"low":960,"close":969,"change":1031,"percent_change":504,"volume":1032,"transactions":9,"vwap":969},"2026-05-14",0.01,784800,{"date":1034,"open":999,"high":980,"low":953,"close":980,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":980},"2026-05-13",0.05,4.59,787400,{"date":1039,"open":980,"high":980,"low":111,"close":945,"change":962,"percent_change":1040,"volume":1041,"transactions":9,"vwap":945},"2026-05-12",-4.39,1299000,{"date":1043,"open":1044,"high":1045,"low":980,"close":980,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":980},"2026-05-11",1.22,1.26,-0.08,-6.56,1028300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1044,"change":962,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1044},"2026-05-08",1.27,1.34,1.19,-3.94,1495100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1051,"change":832,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1051},"2026-05-07",1.3,1.35,1.21,-2.31,1376500,{"date":1064,"open":1053,"high":1065,"low":1066,"close":1058,"change":975,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1058},"2026-05-06",1.32,1.17,8.33,1877500,{"date":1070,"open":969,"high":1060,"low":952,"close":967,"change":1035,"percent_change":1071,"volume":1072,"transactions":9,"vwap":967},"2026-05-05",4.35,1171600,{"date":1074,"open":952,"high":967,"low":1075,"close":969,"change":1006,"percent_change":1076,"volume":1077,"transactions":9,"vwap":969},"2026-05-04",1.095,2.68,1467300,{"date":1079,"open":999,"high":952,"low":960,"close":985,"change":1035,"percent_change":1080,"volume":1081,"transactions":9,"vwap":985},"2026-05-01",4.67,1230200,{"date":1083,"open":930,"high":999,"low":1084,"close":960,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":960},"2026-04-30",0.98000002,0.08,8.08,2024700,{"date":1089,"open":890,"high":1090,"low":911,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",1.015,0.99000001,0.117,13.4,2739600,{"date":1096,"open":874,"high":1097,"low":1098,"close":829,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":829},"2026-04-28",0.917,0.86799997,-0.047,-5.11,1238100,{"date":1103,"open":1104,"high":1105,"low":890,"close":1106,"change":986,"percent_change":986,"volume":1107,"transactions":9,"vwap":1106},"2026-04-27",0.90799999,0.97299999,0.92000002,1051200,{"date":1109,"open":1110,"high":1110,"low":504,"close":1106,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1106},"2026-04-24",0.93800002,-0.006,-0.65,1381500,{"date":1115,"open":1116,"high":903,"low":890,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-23",0.95999998,0.926,-0.036,-3.74,1115400,{"date":1122,"open":1091,"high":1011,"low":939,"close":939,"change":954,"percent_change":1123,"volume":1124,"transactions":9,"vwap":939},"2026-04-22",-1.03,1271600,{"date":1126,"open":1004,"high":1004,"low":1116,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-21",0.972,-0.078,-7.43,1611300,{"date":1132,"open":1017,"high":1133,"low":174,"close":1004,"change":954,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1004},"2026-04-20",1.098,-0.94,2221400,{"date":1137,"open":961,"high":969,"low":1004,"close":953,"change":962,"percent_change":1138,"volume":1139,"transactions":9,"vwap":953},"2026-04-17",-4.5,1367700,{"date":1141,"open":961,"high":985,"low":306,"close":297,"change":986,"percent_change":986,"volume":1142,"transactions":9,"vwap":297},"2026-04-16",2852200,{"date":1144,"open":959,"high":1044,"low":999,"close":297,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":297},"2026-04-15",-0.06,-5.13,3115100,{"date":1149,"open":846,"high":1150,"low":931,"close":1066,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1066},"2026-04-14",1.265,0.18,18.18,7921300,{"date":1155,"open":882,"high":960,"low":874,"close":1091,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1091},"2026-04-13",0.111,12.63,7445100,{"date":1160,"open":1017,"high":1004,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-10",0.87900001,-0.176,-16.68,7212000,{"date":1166,"open":961,"high":985,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-09",1.01,1.055,-0.195,-15.6,11932000,{"date":1173,"open":1174,"high":220,"low":967,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-08",2.075,1.25,0.418,50.24,259950700,{"date":1180,"open":890,"high":904,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-07",0.81900001,0.83200002,-0.082,-8.97,449000,{"date":1187,"open":1188,"high":846,"low":1189,"close":882,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":882},"2026-04-06",0.84799999,0.82099998,0.044,5.06,782600,{"date":1194,"open":1195,"high":1161,"low":1195,"close":514,"change":230,"percent_change":1196,"volume":1197,"transactions":9,"vwap":514},"2026-04-02",0.787,7.41,386900,{"date":1199,"open":1200,"high":1201,"low":806,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-01",0.852,0.85799998,0.81,-0.024,-2.88,473500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-31",0.82700002,0.85600001,0.74800003,0.83399999,0.066,8.59,1450500,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-30",0.83700001,0.73699999,0.76800001,-0.059,-7.13,844100,{"date":1224,"open":847,"high":514,"low":1225,"close":1208,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1208},"2026-03-27",0.801,-0.043,-4.94,524800,{"date":1230,"open":1202,"high":1106,"low":815,"close":514,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":514},"2026-03-26",0.038,4.57,697500,{"date":1235,"open":1106,"high":1236,"low":1237,"close":1182,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1182},"2026-03-25",0.94700003,0.74900001,-0.039,-4.48,3416300,{"date":1242,"open":967,"high":1044,"low":814,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-24",0.87099999,-0.349,-28.61,4742900,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1044,"change":816,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1044},"2026-03-23",1.28,1.155,-3.17,1441700,{"date":1254,"open":1255,"high":1256,"low":953,"close":1045,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1045},"2026-03-20",1.36,1.365,-0.13,-9.35,2330900,{"date":1261,"open":1262,"high":1262,"low":1058,"close":1263,"change":816,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-19",1.4,1.39,-2.8,1134100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":816,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",1.42,1.5,1.405,1.43,-2.72,933600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":962,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-17",1.51,1.55,1.46,1.47,-3.29,254800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":954,"percent_change":1112,"volume":1287,"transactions":9,"vwap":1286},"2026-03-16",1.54,1.595,1.52,331700,{"date":1289,"open":1290,"high":1291,"low":1276,"close":1292,"change":816,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-13",1.61,1.656,1.53,-2.55,215300,{"date":1296,"open":764,"high":1297,"low":1298,"close":1298,"change":1046,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-12",1.65,1.57,-4.85,387900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1297,"change":1012,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-03-11",1.62,1.705,1.605,2.48,308400,{"date":1309,"open":1298,"high":1310,"low":1277,"close":1290,"change":71,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1290},"2026-03-10",1.691,4.55,679400,{"date":1314,"open":1315,"high":1277,"low":1271,"close":1284,"change":1012,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1284},"2026-03-09",1.48,2.67,458300,{"date":1319,"open":1292,"high":1320,"low":1269,"close":1269,"change":816,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1269},"2026-03-06",1.58,-2.6,231100,{"date":1324,"open":1320,"high":1303,"low":1276,"close":1284,"change":1026,"percent_change":963,"volume":1325,"transactions":9,"vwap":1284},"2026-03-05",268200,{"date":1327,"open":1284,"high":1328,"low":1329,"close":1290,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1290},"2026-03-04",1.64,1.511,0.09,5.92,307400,{"date":1334,"open":1335,"high":1303,"low":1269,"close":1286,"change":779,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1286},"2026-03-03",1.6,-8.43,400400,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-02",1.45,1.69,1.66,0.19,12.93,1226500,{"date":1347,"open":1269,"high":1286,"low":1340,"close":1279,"change":1145,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1279},"2026-02-27",-3.92,393400,{"date":1351,"open":1269,"high":1277,"low":1315,"close":1292,"change":1012,"percent_change":1076,"volume":1352,"transactions":9,"vwap":1292},"2026-02-26",378900,{"date":1354,"open":1292,"high":1290,"low":1355,"close":1355,"change":832,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-25",1.49,-1.97,393100,{"date":1359,"open":1340,"high":1303,"low":1340,"close":1286,"change":1085,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1286},"2026-02-24",5.56,600500,{"date":1363,"open":1269,"high":1286,"low":1270,"close":1364,"change":1026,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-23",1.44,-4.64,937000,{"date":1368,"open":1320,"high":1285,"low":1315,"close":1276,"change":1369,"percent_change":567,"volume":1370,"transactions":9,"vwap":1276},"2026-02-20",-0.09,547100,{"date":1372,"open":1373,"high":1290,"low":1269,"close":1335,"change":1006,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1335},"2026-02-19",1.56,1.91,465700,{"date":1377,"open":1303,"high":1342,"low":1378,"close":1298,"change":816,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1298},"2026-02-18",1.535,-2.48,388300,{"date":1382,"open":1383,"high":1383,"low":1320,"close":1290,"change":962,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1290},"2026-02-17",1.7,-3.01,615200,{"date":1387,"open":764,"high":1388,"low":1290,"close":1342,"change":1012,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1342},"2026-02-13",1.755,2.47,460100,{"date":1392,"open":1383,"high":1383,"low":1298,"close":1303,"change":816,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1303},"2026-02-12",-2.41,346200,{"date":1396,"open":1341,"high":1397,"low":764,"close":1342,"change":962,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1342},"2026-02-11",1.738,-2.92,358700,{"date":1401,"open":1383,"high":1402,"low":1403,"close":1404,"change":954,"percent_change":126,"volume":1405,"transactions":9,"vwap":1404},"2026-02-10",1.75,1.685,1.71,317300,{"date":1407,"open":1342,"high":417,"low":1335,"close":1408,"change":1330,"percent_change":721,"volume":1409,"transactions":9,"vwap":1408},"2026-02-09",1.72,449200,{"date":1411,"open":1284,"high":1383,"low":1286,"close":764,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":764},"2026-02-06",0.16,10.88,811200,{"date":1416,"open":1408,"high":1402,"low":1279,"close":1279,"change":101,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1279},"2026-02-05",-16.95,1225600,{"date":1420,"open":1421,"high":1422,"low":1404,"close":1423,"change":1257,"percent_change":809,"volume":1424,"transactions":9,"vwap":1423},"2026-02-04",1.93,1.95,1.77,762500,{"date":1426,"open":1421,"high":1427,"low":1428,"close":856,"change":1031,"percent_change":1429,"volume":1430,"transactions":9,"vwap":856},"2026-02-03",1.94,1.81,0.53,1240100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":986,"percent_change":986,"volume":1436,"transactions":9,"vwap":1435},"2026-02-02",1.96,2.01,1.89,711100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1435,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1435},"2026-01-30",2.05,2.07,1.885,-0.205,-9.79,1373100,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-29",2.25,2,2.095,-0.185,-8.11,1703600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1145,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-28",2.38,2.23,2.28,-2.56,1365400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-27",2.18,2.35,2.115,2.34,0.15,6.85,1250000,{"date":1470,"open":1455,"high":1389,"low":1471,"close":1472,"change":779,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-26",2.135,2.19,-6.01,1359500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1026,"percent_change":1398,"volume":1481,"transactions":9,"vwap":1480},"2026-01-23",2.51,2.59,2.29,2.33,2756600,{"date":1483,"open":1472,"high":1316,"low":1462,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-22",2.4,0.28,13.21,4077100,{"date":1489,"open":220,"high":1457,"low":1490,"close":1491,"change":986,"percent_change":986,"volume":1492,"transactions":9,"vwap":1491},"2026-01-21",1.985,2.12,2170500,{"date":1494,"open":1495,"high":1496,"low":1439,"close":1491,"change":986,"percent_change":986,"volume":1497,"transactions":9,"vwap":1491},"2026-01-20",2.08,2.21,469300,{"date":1499,"open":220,"high":1500,"low":1464,"close":1491,"change":1031,"percent_change":72,"volume":1501,"transactions":9,"vwap":1491},"2026-01-16",2.2,840500,{"date":1503,"open":1500,"high":1504,"low":1505,"close":1506,"change":1369,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-15",2.22,2.105,2.11,-4.09,548800,{"date":1510,"open":1491,"high":1496,"low":1439,"close":1500,"change":1085,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1500},"2026-01-14",3.77,630700,{"date":1514,"open":1515,"high":1472,"low":1174,"close":1491,"change":832,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1491},"2026-01-13",2.16,-1.4,328700,{"date":1519,"open":1496,"high":1520,"low":1521,"close":1522,"change":1145,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-12",2.249,2.065,2.15,-2.71,1081100,{"date":1526,"open":1527,"high":1455,"low":1528,"close":1496,"change":1369,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1496},"2026-01-09",2.3,2.185,-3.91,595700,{"date":1532,"open":1456,"high":1533,"low":1496,"close":1527,"change":230,"percent_change":1076,"volume":1534,"transactions":9,"vwap":1527},"2026-01-08",2.405,1191700,{"date":1536,"open":1447,"high":1479,"low":1462,"close":1537,"change":145,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-07",2.24,-0.88,480200,{"date":1541,"open":1504,"high":1527,"low":1542,"close":1543,"change":71,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-06",2.165,2.26,3.2,756100,{"date":1547,"open":1500,"high":1457,"low":1515,"close":1472,"change":1031,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1472},"2026-01-05",0.46,560200,{"date":1551,"open":1552,"high":1496,"low":1552,"close":1462,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1462},"2026-01-02",1.98,0.22,11.22,960400,{"date":1557,"open":1448,"high":1558,"low":1559,"close":1433,"change":816,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1433},"2025-12-31",2.03,1.935,-2,692600,{"date":1563,"open":1564,"high":1506,"low":1433,"close":1448,"change":1145,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1448},"2025-12-30",2.06,-2.91,489100,{"date":1568,"open":1569,"high":1472,"low":1558,"close":1564,"change":1026,"percent_change":1280,"volume":1570,"transactions":9,"vwap":1564},"2025-12-29",2.1,722500,{"date":1572,"open":1543,"high":1573,"low":1569,"close":220,"change":121,"percent_change":1574,"volume":1575,"transactions":9,"vwap":220},"2025-12-26",2.285,-5.33,652900,{"date":1577,"open":1504,"high":1543,"low":1472,"close":1447,"change":1012,"percent_change":1428,"volume":1578,"transactions":9,"vwap":1447},"2025-12-24",306400,{"date":1580,"open":1447,"high":1581,"low":1582,"close":1496,"change":962,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1496},"2025-12-23",2.36,2.17,-2.21,1102300,{"date":1586,"open":1504,"high":1465,"low":1587,"close":1543,"change":1330,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1543},"2025-12-22",2.195,4.15,769900,{"date":1591,"open":1506,"high":1592,"low":1439,"close":1582,"change":1330,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1582},"2025-12-19",2.205,4.33,1464900,{"date":1596,"open":1515,"high":1537,"low":1495,"close":1495,"change":816,"percent_change":376,"volume":1597,"transactions":9,"vwap":1495},"2025-12-18",476000,{"date":1599,"open":1600,"high":1601,"low":1449,"close":1491,"change":45,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1491},"2025-12-17",2.31,2.37,-9.01,1161100,{"date":1605,"open":1472,"high":1606,"low":1607,"close":1480,"change":1412,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1480},"2025-12-16",2.39,2.155,7.37,1082300,{"date":1611,"open":1601,"high":1612,"low":1542,"close":1582,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1582},"2025-12-15",2.5,-0.18,-7.66,1575300,{"date":1617,"open":1480,"high":1581,"low":1618,"close":1463,"change":1006,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1463},"2025-12-12",2.225,1.29,804200,{"date":1622,"open":1472,"high":1465,"low":1495,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-11",2.32,0.13,5.94,816100,{"date":1628,"open":1504,"high":1504,"low":1506,"close":1472,"change":832,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1472},"2025-12-10",-1.35,613300,{"date":1632,"open":1564,"high":1618,"low":1633,"close":1504,"change":1151,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1504},"2025-12-09",2.025,8.82,716200,{"date":1637,"open":1569,"high":1471,"low":1434,"close":1638,"change":816,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-08",2.04,-1.92,819300,{"date":1642,"open":1491,"high":220,"low":1643,"close":1495,"change":962,"percent_change":825,"volume":1644,"transactions":9,"vwap":1495},"2025-12-05",2.035,621800,{"date":1646,"open":1647,"high":1522,"low":1564,"close":220,"change":1012,"percent_change":1374,"volume":1648,"transactions":9,"vwap":220},"2025-12-04",2.09,658100,{"date":1650,"open":1434,"high":1491,"low":1422,"close":1647,"change":71,"percent_change":477,"volume":1651,"transactions":9,"vwap":1647},"2025-12-03",531200,{"date":1653,"open":1374,"high":1569,"low":856,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-02",2.02,0.12,6.32,1024000,{"date":1659,"open":1448,"high":1633,"low":1660,"close":856,"change":457,"percent_change":1661,"volume":1662,"transactions":9,"vwap":856},"2025-12-01",1.88,-7.77,864100,{"date":1664,"open":1448,"high":1495,"low":1374,"close":1564,"change":1624,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1564},"2025-11-28",6.74,936300,{"date":1668,"open":1669,"high":1427,"low":1670,"close":1421,"change":1412,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1421},"2025-11-26",1.76,1.746,9.04,1331500,{"date":1674,"open":417,"high":1675,"low":1676,"close":1423,"change":1006,"percent_change":1408,"volume":1677,"transactions":9,"vwap":1423},"2025-11-25",1.79,1.645,624200,{"date":1679,"open":1675,"high":730,"low":1680,"close":417,"change":816,"percent_change":1681,"volume":1682,"transactions":9,"vwap":417},"2025-11-24",1.665,-2.25,975700,{"date":1684,"open":1404,"high":1685,"low":1297,"close":1685,"change":1031,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-21",1.78,0.56,1165900,{"date":1689,"open":856,"high":1690,"low":337,"close":1423,"change":121,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1423},"2025-11-20",1.99,-6.35,1635200,{"date":1694,"open":1427,"high":1439,"low":1660,"close":1435,"change":962,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1435},"2025-11-19",-2.58,861900,{"date":1698,"open":1675,"high":1699,"low":1685,"close":1427,"change":1655,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1427},"2025-11-18",1.97,6.59,1169100,{"date":1703,"open":1421,"high":1433,"low":1669,"close":991,"change":121,"percent_change":1704,"volume":1705,"transactions":9,"vwap":991},"2025-11-17",-6.19,832600,{"date":1707,"open":730,"high":1448,"low":1402,"close":1427,"change":230,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1427},"2025-11-14",3.19,1281500,{"date":1711,"open":1647,"high":1569,"low":995,"close":1660,"change":162,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1660},"2025-11-13",-11.74,1794500,{"date":1715,"open":1558,"high":1716,"low":1654,"close":220,"change":1717,"percent_change":1080,"volume":1718,"transactions":9,"vwap":220},"2025-11-12",2.14,0.095,1288500,{"date":1720,"open":1582,"high":1462,"low":1552,"close":1643,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1643},"2025-11-11",-0.165,-7.5,1525000,{"date":1725,"open":1601,"high":1601,"low":1726,"close":1500,"change":954,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1500},"2025-11-10",2.181,-0.45,2463500,{"date":1730,"open":856,"high":1543,"low":1435,"close":1496,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1496},"2025-11-07",0.29,15.1,3260800,{"date":1735,"open":1422,"high":1638,"low":1736,"close":1737,"change":816,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-06",1.902,1.92,-2.04,2914700,{"date":1741,"open":1675,"high":1564,"low":337,"close":1433,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1433},"2025-11-05",0.17,9.5,1913100,{"date":1746,"open":995,"high":1427,"low":1747,"close":1675,"change":779,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1675},"2025-11-04",1.775,-7.25,2309300,{"date":1751,"open":220,"high":1716,"low":1752,"close":1421,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1421},"2025-11-03",1.915,-0.2,-9.39,1864700,{"date":1757,"open":1543,"high":1465,"low":1564,"close":220,"change":457,"percent_change":1758,"volume":1759,"transactions":9,"vwap":220},"2025-10-31",-6.99,2309100,{"date":1761,"open":1623,"high":1762,"low":1543,"close":1479,"change":832,"percent_change":65,"volume":1763,"transactions":9,"vwap":1479},"2025-10-30",2.42,2095900,{"date":1765,"open":1601,"high":1766,"low":1457,"close":1623,"change":1046,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1623},"2025-10-29",2.43,-3.33,1938300,{"date":1770,"open":1606,"high":1771,"low":1772,"close":1484,"change":145,"percent_change":587,"volume":1773,"transactions":9,"vwap":1484},"2025-10-28",2.545,2.352,1793700,{"date":1775,"open":1776,"high":1777,"low":1463,"close":1762,"change":1613,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1762},"2025-10-27",2.55,2.636,-6.92,2448800,{"date":1781,"open":1782,"high":576,"low":1783,"close":1784,"change":145,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-24",2.62,2.585,2.6,-0.76,2057600,{"date":1788,"open":1789,"high":1076,"low":1790,"close":1782,"change":1012,"percent_change":1277,"volume":1791,"transactions":9,"vwap":1782},"2025-10-23",2.57,2.56,1202300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":919,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":919},"2025-10-22",2.66,2.683,2.362,-0.17,-6.18,4305200,{"date":1801,"open":1802,"high":1803,"low":1771,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-21",3.26,3.28,2.75,-0.84,-23.4,6045500,{"date":1809,"open":1810,"high":1811,"low":756,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-20",3.68,3.7,3.59,-0.135,-3.62,2974700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-17",3.18,3.9,3.13,3.725,0.475,14.62,5780000,{"date":1826,"open":1827,"high":1827,"low":1818,"close":1828,"change":106,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-16",3.96,3.25,-12.87,5520400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-15",4.41,3.52,3.73,-0.39,-9.47,6834100,{"date":1840,"open":1819,"high":25,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-10-14",3.53,4.12,0.63,18.05,9287000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":693,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-13",2.91,3.505,2.89,3.49,23.76,5994200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":121,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-10",2.98,3.12,2.78,2.82,-4.08,5536500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":832,"percent_change":549,"volume":1868,"transactions":9,"vwap":1867},"2025-10-09",3.17,3.24,2.864,2.94,3843700,{"date":1870,"open":1871,"high":1872,"low":1858,"close":1873,"change":1035,"percent_change":1404,"volume":1874,"transactions":9,"vwap":1873},"2025-10-08",2.88,3.08,2.97,3736300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-07",2.96,3.06,2.65,2.92,0.26,9.77,7620500,{"date":1885,"open":1496,"high":1859,"low":1500,"close":1794,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1794},"2025-10-06",0.65,32.34,8634200,{"date":1890,"open":1439,"high":1505,"low":1433,"close":1434,"change":832,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1434},"2025-10-03",-1.47,2224400,{"date":1894,"open":1699,"high":1495,"low":1559,"close":1638,"change":1655,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1638},"2025-10-02",6.25,2173000,{"date":1898,"open":1422,"high":1448,"low":1374,"close":1737,"change":832,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1737},"2025-10-01",-1.54,1100600,{"date":1902,"open":1427,"high":1434,"low":1374,"close":1422,"change":1006,"percent_change":1373,"volume":1903,"transactions":9,"vwap":1422},"2025-09-30",953200,{"date":1905,"open":1699,"high":1434,"low":1660,"close":1737,"change":962,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1737},"2025-09-29",-2.54,1738000,{"date":1909,"open":1558,"high":1495,"low":1374,"close":1699,"change":1026,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1699},"2025-09-26",-3.43,1229200,{"date":1913,"open":1569,"high":1496,"low":1558,"close":1638,"change":457,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1638},"2025-09-25",-7.27,1749300,{"date":1917,"open":220,"high":1479,"low":1654,"close":1500,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1500},"2025-09-24",0.11,5.26,3330400,{"date":1922,"open":1434,"high":1522,"low":1699,"close":1647,"change":1624,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1647},"2025-09-23",6.63,4606700,{"date":1926,"open":1927,"high":1928,"low":1388,"close":1433,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1433},"2025-09-22",1.83,1.995,0.14,7.69,2114200,{"date":1933,"open":1423,"high":1934,"low":1935,"close":991,"change":71,"percent_change":1936,"volume":1937,"transactions":9,"vwap":991},"2025-09-19",1.855,1.745,4,2313700,{"date":1939,"open":1940,"high":730,"low":764,"close":1402,"change":71,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1402},"2025-09-18",1.68,4.17,1827100,{"date":1944,"open":1940,"high":1945,"low":1946,"close":1940,"change":986,"percent_change":986,"volume":1947,"transactions":9,"vwap":1940},"2025-09-17",1.739,1.635,1414700,{"date":1949,"open":730,"high":1950,"low":1680,"close":1940,"change":986,"percent_change":986,"volume":1951,"transactions":9,"vwap":1940},"2025-09-16",1.84,2159100,{"date":1953,"open":1675,"high":991,"low":1328,"close":1940,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1940},"2025-09-15",-0.11,-6.15,1841400,{"date":1958,"open":1402,"high":1959,"low":1404,"close":1675,"change":1035,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1675},"2025-09-12",1.87,2.87,1776400,{"date":1963,"open":1342,"high":1423,"low":1297,"close":417,"change":1085,"percent_change":1964,"volume":1965,"transactions":9,"vwap":417},"2025-09-11",4.82,1747700,{"date":1967,"open":1968,"high":1342,"low":1969,"close":1342,"change":230,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1342},"2025-09-10",1.59,1.557,3.75,1559200,{"date":1973,"open":1383,"high":1408,"low":1320,"close":1335,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1335},"2025-09-09",-0.1,-5.88,1663200,{"date":1978,"open":1404,"high":1979,"low":1297,"close":1383,"change":816,"percent_change":326,"volume":1980,"transactions":9,"vwap":1383},"2025-09-08",1.737,1578900,{"date":1982,"open":1669,"high":1927,"low":1342,"close":417,"change":990,"percent_change":607,"volume":1983,"transactions":9,"vwap":417},"2025-09-05",1701700,{"date":1985,"open":1986,"high":1987,"low":1342,"close":1408,"change":121,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1408},"2025-09-04",1.86,1.892,-6.52,1965800,{"date":1991,"open":1564,"high":1495,"low":991,"close":1950,"change":162,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1950},"2025-09-03",-11.96,3537000,{"date":1995,"open":1427,"high":1491,"low":1959,"close":1647,"change":1624,"percent_change":1923,"volume":1996,"transactions":9,"vwap":1647},"2025-09-02",1831800,{"date":1998,"open":1564,"high":1447,"low":1402,"close":1433,"change":1974,"percent_change":1299,"volume":1999,"transactions":9,"vwap":1433},"2025-08-29",4812400,{"date":2001,"open":1435,"high":1472,"low":2002,"close":1564,"change":1929,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1564},"2025-08-28",1.849,7.29,6510900,{"date":2006,"open":1428,"high":1421,"low":2007,"close":1737,"change":1412,"percent_change":976,"volume":2008,"transactions":9,"vwap":1737},"2025-08-27",1.769,3490100,{"date":2010,"open":1303,"high":1669,"low":2011,"close":1669,"change":1412,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1669},"2025-08-26",1.589,10,3118200,{"date":2015,"open":1278,"high":1328,"low":2016,"close":1335,"change":1151,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1335},"2025-08-25",1.445,12.68,3728000,{"date":2020,"open":508,"high":2021,"low":1052,"close":1268,"change":1085,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1268},"2025-08-22",1.475,5.97,3167000,{"date":2025,"open":1045,"high":508,"low":2026,"close":1052,"change":71,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1052},"2025-08-21",1.24,5.51,2526500,{"date":2030,"open":2031,"high":1262,"low":1045,"close":1051,"change":1369,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1051},"2025-08-20",1.38,-6.62,2090800,{"date":2035,"open":1279,"high":2036,"low":1059,"close":1255,"change":1257,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1255},"2025-08-19",1.496,-8.72,2167100,{"date":2040,"open":1269,"high":2041,"low":1315,"close":1355,"change":986,"percent_change":986,"volume":2042,"transactions":9,"vwap":1355},"2025-08-18",1.545,848900,{"date":2044,"open":2045,"high":1290,"low":1271,"close":1355,"change":779,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1355},"2025-08-15",1.575,-8.59,2293500,{"date":2049,"open":1320,"high":1328,"low":1286,"close":764,"change":145,"percent_change":2050,"volume":2051,"transactions":9,"vwap":764},"2025-08-14",-1.21,1519700,{"date":2053,"open":1968,"high":1404,"low":1298,"close":1297,"change":1330,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1297},"2025-08-13",5.77,2804400,{"date":2057,"open":1320,"high":1335,"low":2058,"close":1373,"change":816,"percent_change":247,"volume":2059,"transactions":9,"vwap":1373},"2025-08-12",1.441,4147200,{"date":2061,"open":337,"high":1675,"low":1968,"close":1335,"change":1145,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1335},"2025-08-11",-3.61,3681000,{"date":2065,"open":1276,"high":1408,"low":2066,"close":1342,"change":1151,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1342},"2025-08-08",1.505,12.16,5739800,{"date":2070,"open":1279,"high":1276,"low":1262,"close":1315,"change":1012,"percent_change":1858,"volume":2071,"transactions":9,"vwap":1315},"2025-08-07",1120700,{"date":2073,"open":1292,"high":1303,"low":1268,"close":1364,"change":986,"percent_change":986,"volume":2074,"transactions":9,"vwap":1364},"2025-08-06",2252700,{"date":2076,"open":1315,"high":1355,"low":2077,"close":1364,"change":816,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1364},"2025-08-05",1.41,-2.7,920100,{"date":2081,"open":1355,"high":1269,"low":1262,"close":1315,"change":71,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1315},"2025-08-04",4.96,1489700,{"date":2085,"open":1175,"high":2086,"low":1175,"close":2077,"change":1655,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2077},"2025-08-01",1.415,9.3,1564000,{"date":2090,"open":2077,"high":2058,"low":1045,"close":1619,"change":779,"percent_change":1443,"volume":2091,"transactions":9,"vwap":1619},"2025-07-31",1857700,{"date":2093,"open":1364,"high":1284,"low":2077,"close":1271,"change":145,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1271},"2025-07-30",-1.38,1149900,{"date":2097,"open":1342,"high":417,"low":1268,"close":1340,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1340},"2025-07-29",-0.26,-15.2,3983500,{"date":2102,"open":1303,"high":1675,"low":1320,"close":1404,"change":71,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1404},"2025-07-28",4.27,2309900,{"date":2106,"open":1290,"high":1341,"low":1277,"close":1328,"change":1035,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1328},"2025-07-25",3.14,1885600,{"date":2110,"open":1342,"high":1669,"low":1320,"close":1968,"change":1026,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1968},"2025-07-24",-4.22,1721200,{"date":2114,"open":1286,"high":2115,"low":1269,"close":1342,"change":1742,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1342},"2025-07-23",1.67,11.41,2098300,{"date":2119,"open":1271,"high":1284,"low":1263,"close":1355,"change":1006,"percent_change":1439,"volume":2120,"transactions":9,"vwap":1355},"2025-07-22",1652400,{"date":2122,"open":1277,"high":1402,"low":1364,"close":1278,"change":962,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1278},"2025-07-21",-3.31,4547000,{"date":2126,"open":1298,"high":1968,"low":1278,"close":1276,"change":1046,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1276},"2025-07-18",-5.03,2673700,{"date":2130,"open":1328,"high":1675,"low":1968,"close":1968,"change":1954,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1968},"2025-07-17",-6.47,4200900,{"date":2134,"open":1423,"high":2135,"low":1335,"close":1383,"change":816,"percent_change":326,"volume":2136,"transactions":9,"vwap":1383},"2025-07-16",1.771,3966000,{"date":2138,"open":1355,"high":1402,"low":2031,"close":417,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":417},"2025-07-15",0.31,21.68,9406100,{"date":2143,"open":1249,"high":1340,"low":2144,"close":1271,"change":1466,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1271},"2025-07-14",1.23,11.72,2588900,{"date":2148,"open":2149,"high":1052,"low":2144,"close":1249,"change":1369,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1249},"2025-07-11",1.33,-6.57,1443100,{"date":2153,"open":1051,"high":1284,"low":1175,"close":508,"change":1151,"percent_change":2154,"volume":2155,"transactions":9,"vwap":508},"2025-07-10",15.13,8159200,{"date":2157,"open":1044,"high":1045,"low":959,"close":1053,"change":832,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1053},"2025-07-09",-2.46,584300,{"date":2161,"open":2026,"high":2026,"low":969,"close":1044,"change":145,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1044},"2025-07-08",-1.61,995800,{"date":2165,"open":1060,"high":1058,"low":607,"close":2026,"change":1012,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2026},"2025-07-07",3.33,1406400,{"date":2169,"open":967,"high":1175,"low":1053,"close":967,"change":1031,"percent_change":382,"volume":2170,"transactions":9,"vwap":967},"2025-07-03",940700,{"date":2172,"open":985,"high":1060,"low":297,"close":1053,"change":1085,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1053},"2025-07-02",7.21,934500,{"date":2176,"open":967,"high":967,"low":999,"close":297,"change":1026,"percent_change":2177,"volume":1418,"transactions":9,"vwap":297},"2025-07-01",-5.93,{"date":2179,"open":985,"high":967,"low":985,"close":959,"change":230,"percent_change":2180,"volume":2181,"transactions":9,"vwap":959},"2025-06-30",5.36,827300,{"date":2183,"open":1619,"high":1619,"low":999,"close":985,"change":1613,"percent_change":2184,"volume":2185,"transactions":9,"vwap":985},"2025-06-27",-13.85,2842000,{"date":2187,"open":1263,"high":1262,"low":1249,"close":1058,"change":962,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1058},"2025-06-26",-3.7,2089200,{"date":2191,"open":1249,"high":1271,"low":1051,"close":1059,"change":975,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1059},"2025-06-25",8,3272100,{"date":2195,"open":1175,"high":1045,"low":1053,"close":1175,"change":1031,"percent_change":1202,"volume":2196,"transactions":9,"vwap":1175},"2025-06-24",1491500,{"date":2198,"open":1175,"high":1052,"low":967,"close":2026,"change":990,"percent_change":1328,"volume":2199,"transactions":9,"vwap":2026},"2025-06-23",2474500,{"date":2201,"open":1315,"high":2202,"low":967,"close":1044,"change":121,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1044},"2025-06-20",1.519,-8.96,4654500,{"date":2206,"open":1045,"high":1286,"low":1060,"close":1052,"change":1929,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1052},"2025-06-18",11.67,7733900,{"date":2210,"open":967,"high":1619,"low":952,"close":967,"change":1031,"percent_change":382,"volume":2211,"transactions":9,"vwap":967},"2025-06-17",2347700,{"date":2213,"open":980,"high":1060,"low":945,"close":1053,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1053},"2025-06-16",0.075,6.73,2099400,{"date":2218,"open":967,"high":2219,"low":297,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-06-13",1.235,1.115,-0.125,-10.08,1719000,{"date":2225,"open":1004,"high":1059,"low":1167,"close":2026,"change":1742,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2026},"2025-06-12",15.89,5368700,{"date":2229,"open":961,"high":985,"low":2230,"close":960,"change":1012,"percent_change":1013,"volume":2231,"transactions":9,"vwap":960},"2025-06-11",1.041,1631400,{"date":2233,"open":985,"high":1066,"low":306,"close":111,"change":962,"percent_change":2234,"volume":2235,"transactions":9,"vwap":111},"2025-06-10",-4.63,1946100,{"date":2237,"open":2238,"high":952,"low":875,"close":999,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":999},"2025-06-09",0.935,0.169,18.55,3092000,{"date":2243,"open":910,"high":1116,"low":2244,"close":875,"change":771,"percent_change":2245,"volume":2246,"transactions":9,"vwap":875},"2025-06-06",0.85299999,-3.5,1487500,{"date":2248,"open":504,"high":306,"low":847,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-05",0.94400001,0.068,7.76,4035000,{"date":2254,"open":805,"high":874,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-06-04",0.77999997,0.87599999,0.097,12.45,2900300,{"date":2261,"open":2262,"high":2263,"low":798,"close":2264,"change":2265,"percent_change":1383,"volume":2266,"transactions":9,"vwap":2264},"2025-06-03",0.75300002,0.78399998,0.77899998,0.013,990400,{"date":2268,"open":2255,"high":2269,"low":18,"close":2270,"change":862,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-02",0.79900002,0.76599997,-2.05,670800,{"date":2274,"open":2275,"high":444,"low":18,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-05-30",0.815,0.78200001,-0.056,-6.68,1011400,{"date":2281,"open":806,"high":2282,"low":806,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-05-29",0.83899999,0.838,0.029,3.58,567000,{"date":2288,"open":504,"high":890,"low":2255,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-05-28",0.80900002,-0.061,-7.01,1181800,{"date":2294,"open":2244,"high":911,"low":2295,"close":514,"change":1203,"percent_change":2296,"volume":2297,"transactions":9,"vwap":514},"2025-05-27",0.833,-2.68,1448600,{"date":2299,"open":2300,"high":910,"low":2301,"close":2302,"change":840,"percent_change":1040,"volume":2303,"transactions":9,"vwap":2302},"2025-05-23",0.93900001,0.87199998,0.89399999,1228900,{"date":2305,"open":2306,"high":1091,"low":2307,"close":2238,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2238},"2025-05-22",0.95899999,0.91900003,-0.044,-4.49,969700,{"date":2312,"open":1167,"high":999,"low":846,"close":2313,"change":840,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-21",0.97899997,-4.02,1258300,{"date":2317,"open":1167,"high":953,"low":1084,"close":306,"change":145,"percent_change":1639,"volume":2318,"transactions":9,"vwap":306},"2025-05-20",943300,{"date":2320,"open":890,"high":961,"low":890,"close":1017,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1017},"2025-05-19",0.084,8.79,2709600,{"date":2325,"open":2326,"high":1017,"low":837,"close":2327,"change":855,"percent_change":1383,"volume":2328,"transactions":9,"vwap":2327},"2025-05-16",0.94499999,0.95599997,1362400,{"date":2330,"open":911,"high":2331,"low":2332,"close":910,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":910},"2025-05-15",0.97100002,0.88099998,0.008,0.86,1108100,{"date":2337,"open":1116,"high":1091,"low":504,"close":2338,"change":2339,"percent_change":1398,"volume":2340,"transactions":9,"vwap":2338},"2025-05-14",0.93199998,-0.028,1892500,{"date":2342,"open":961,"high":297,"low":2249,"close":1116,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1116},"2025-05-13",-0.15,-13.51,3442900,{"date":2347,"open":1060,"high":1060,"low":960,"close":297,"change":1046,"percent_change":2348,"volume":2349,"transactions":9,"vwap":297},"2025-05-12",-6.72,2769200,{"date":2351,"open":2026,"high":1051,"low":607,"close":1053,"change":832,"percent_change":2158,"volume":2352,"transactions":9,"vwap":1053},"2025-05-09",1997400,{"date":2354,"open":607,"high":2144,"low":961,"close":1044,"change":1918,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1044},"2025-05-08",9.91,2735600,{"date":2358,"open":952,"high":1066,"low":960,"close":297,"change":832,"percent_change":2359,"volume":2360,"transactions":9,"vwap":297},"2025-05-07",-2.63,2048300,{"date":2362,"open":1066,"high":1249,"low":952,"close":980,"change":1369,"percent_change":2363,"volume":2364,"transactions":9,"vwap":980},"2025-05-06",-7.32,3408100,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2144,"change":1929,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2144},"2025-05-05",1.085,1.31,12.84,8714800,{"date":2372,"open":967,"high":2144,"low":953,"close":945,"change":1753,"percent_change":2373,"volume":2374,"transactions":9,"vwap":945},"2025-05-02",-15.5,7743300,{"date":2376,"open":2377,"high":508,"low":967,"close":1619,"change":1026,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1619},"2025-05-01",1.345,-5.15,7254600,{"date":2381,"open":1262,"high":1271,"low":1045,"close":1255,"change":1369,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1255},"2025-04-30",-6.21,11301000,{"date":2385,"open":1298,"high":764,"low":2077,"close":1340,"change":1624,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1340},"2025-04-29",9.85,21026900,{"date":2389,"open":1940,"high":1647,"low":2368,"close":1065,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1065},"2025-04-28",-0.19,-12.58,120188800,{"date":180,"open":1298,"high":730,"low":1249,"close":1276,"change":1145,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1276},-3.82,285654400]