[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDS":3,"homepage-market-summary":31,"stock-historical-ONDS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONDS","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},"Ondas Inc. Common Stock","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Ondas Inc designs, develops, manufactures, sells, and supports FullMAX Software Defined Radio (SDR) technology in the United States, Israel, and India. The company operates in two business segments namely Ondas Networks and Ondas Autonomous Systems. The company generates maximum revenue from Ondas Autonomous Systems through the sales of the Optimus system and separately priced support, maintenance, and ancillary services related to the sale of the Optimus system. Geographically, the company operates in Israel, Germany, United Arab Emirates, United States, and Other Countries. It derives maximum revenue from Israel.","495","West Palm Beach, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.19,7.27,7.3,7.01,7.41,-0.22,-2.97,60933189.958492,145590,7.1099,15.28,4.95,81774583.9701123,21.7,1466,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,40,47,54,60,67],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":21,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,"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":21,"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":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.69,65823817,24025693376.498188,905.59,"2025-04-25",[183,184,194,205,215,223,233,243,253,263,274,284,294,303,312,319,330,340,348,355,363,373,380,387,397,406,416,427,438,448,456,464,474,485,495,506,517,525,535,546,557,568,577,587,595,604,614,623,633,642,653,662,672,679,688,695,705,715,723,732,739,745,751,756,761,768,774,781,787,794,801,806,813,819,825,832,840,847,855,860,868,877,885,893,900,908,917,926,935,943,952,961,970,977,984,989,997,1005,1014,1022,1031,1038,1043,1050,1056,1060,1065,1070,1076,1084,1092,1099,1106,1113,1120,1127,1134,1140,1148,1155,1160,1166,1173,1180,1187,1192,1198,1206,1211,1217,1222,1227,1232,1238,1244,1252,1260,1267,1273,1279,1286,1293,1298,1303,1308,1314,1318,1327,1331,1335,1340,1346,1353,1357,1364,1370,1377,1383,1390,1397,1405,1410,1414,1417,1424,1431,1436,1443,1449,1455,1462,1466,1471,1478,1485,1493,1500,1508,1516,1524,1532,1540,1547,1554,1562,1570,1577,1584,1593,1601,1609,1618,1626,1632,1636,1640,1646,1651,1657,1663,1670,1676,1681,1687,1693,1699,1705,1713,1718,1723,1726,1733,1738,1743,1746,1751,1756,1760,1767,1775,1783,1789,1796,1803,1809,1816,1824,1829,1837,1843,1851,1855,1861,1867,1874,1883,1888,1894,1899,1904,1908,1914,1920,1926,1932,1936,1942,1946,1953,1957,1962,1970,1975,1981,1985,1989,1995,1999,2002,2007,2012,2017,2020,2026,2031,2038,2042,2048,2054,2059,2066,2072,2079,2083,2088,2095,2103,2110,2117,2122,2130,2137,2144,2151,2157,2164,2173,2180,2187,2194,2201,2207,2213,2220,2227,2233,2241,2248,2254,2262,2271,2276,2283,2287,2292,2297,2302,2308,2314,2319,2325,2330,2334,2338,2342,2348,2354,2360,2366,2371,2377,2381,2386,2390,2395,2400,2407,2414,2419,2425,2431,2438,2443,2449,2455,2461,2464,2469,2474,2478,2484,2492,2495,2502,2511,2518,2526,2535,2543,2551,2558,2566,2573,2582,2589,2598,2607,2613,2620,2627,2633,2639,2644,2649,2655],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",7.44,7.615,7.33,-0.01,-0.13,48924402.086627,77641,7.4496,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",7.625,7.6886,7.375,7.42,0.18,2.49,36169683.072254,93442,7.5061,{"date":206,"open":207,"high":186,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",7.275,7.12,7.24,0.12,1.69,42797714.126802,95562,7.2532,{"date":216,"open":217,"high":218,"low":208,"close":208,"change":45,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",7.352,7.425,-2.86,41413655.832951,100340,7.2402,{"date":224,"open":225,"high":226,"low":227,"close":188,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",7.5,7.7,7.32,-0.15,-2.01,61550626.21884,95336,7.443,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",7.915,7.47,7.48,-0.2,-2.6,48881273.385668,103090,7.5766,{"date":244,"open":245,"high":246,"low":186,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",7.53,7.8,7.68,0.04,0.52,53018004.157634,99395,7.6532,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":248,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",7.725,7.88,7.59,7.64,0.53,70949474.230975,101469,7.7374,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",7.26,7.73,7.18,7.6,0.2,2.7,114567848.962771,146593,7.5316,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":116,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",7.74,7.98,7.38,7.4,-4.15,67796449.322652,136620,7.594,{"date":285,"open":236,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",7.745,7.39,7.72,0.34,4.61,70109480.246604,114761,7.5814,{"date":295,"open":296,"high":297,"low":298,"close":278,"change":189,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",7.505,7.67,7.34,-0.14,51627519.615217,108826,7.4533,{"date":304,"open":305,"high":306,"low":307,"close":287,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",7.51,7.52,7.21,0,63908739.482692,107899,7.324,{"date":313,"open":236,"high":245,"low":18,"close":287,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",0.19,2.64,67049452.162302,117782,7.4089,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",7.265,7.28,6.98,7.2,-0.04,-0.55,65246446.928519,111362,7.1425,{"date":331,"open":332,"high":333,"low":334,"close":209,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",7.141,7.43,7.13,0.01,0.14,67461825.67675,97611,7.2833,{"date":341,"open":342,"high":236,"low":343,"close":344,"change":308,"percent_change":308,"volume":345,"transactions":346,"vwap":347},"2026-09-14",6.995,6.99,7.23,84044013.704697,135554,7.3099,{"date":349,"open":350,"high":227,"low":267,"close":344,"change":145,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",7.25,-0.28,42170112.333907,90022,7.2524,{"date":356,"open":357,"high":358,"low":359,"close":350,"change":325,"percent_change":326,"volume":360,"transactions":361,"vwap":362},"2026-09-10",7.17,7.54,7.145,52336328.673199,97572,7.3607,{"date":364,"open":365,"high":366,"low":265,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",7.58,7.6494,7.29,-0.33,-4.33,63851199.748654,101100,7.4335,{"date":374,"open":375,"high":256,"low":365,"close":376,"change":308,"percent_change":308,"volume":377,"transactions":378,"vwap":379},"2026-09-08",7.61,7.62,43007503.40695,104842,7.7202,{"date":381,"open":375,"high":382,"low":383,"close":376,"change":189,"percent_change":190,"volume":384,"transactions":385,"vwap":386},"2026-09-04",7.686,7.46,43240318.42051,86739,7.5731,{"date":388,"open":389,"high":390,"low":245,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",7.69,7.95,7.63,0.02,0.26,73061729.256922,118560,7.6682,{"date":398,"open":399,"high":391,"low":400,"close":375,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",7.06,7.04,0.57,8.1,78132358.602731,116675,7.4294,{"date":407,"open":408,"high":409,"low":410,"close":400,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",7.435,7.445,7,-0.615,-8.03,68793571.026114,161571,7.1259,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",7.89,7.93,7.65,7.655,-0.245,-3.1,29701702.255318,87366,7.7233,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",8.56,8.7099,7.8701,7.9,-0.85,-9.71,69966746.476261,157848,8.0781,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":259,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",8.35,8.84,8.3,8.75,6.45,85768398.12908,135110,8.6843,{"date":449,"open":402,"high":450,"low":451,"close":452,"change":145,"percent_change":157,"volume":453,"transactions":454,"vwap":455},"2026-08-26",8.265,7.96,8.22,55499128.064278,98085,8.1346,{"date":457,"open":442,"high":458,"low":459,"close":460,"change":308,"percent_change":308,"volume":461,"transactions":462,"vwap":463},"2026-08-25",8.33,8.165,8.24,41611088.291557,79272,8.256,{"date":465,"open":466,"high":467,"low":468,"close":460,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",8.525,8.54,8.185,-0.47,-5.4,49325169.004899,103138,8.279,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",8.39,8.83,8.38,8.71,0.33,3.94,58792157.773385,114802,8.6993,{"date":486,"open":487,"high":488,"low":489,"close":478,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",8.89,8.94,8.17,-0.52,-5.84,68007332.16505,144075,8.3587,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",8.93,9,8.62,8.9,-0.16,-1.77,67992131.367297,118135,8.8577,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",8.585,9.315,8.565,9.06,0.06,0.67,78862395.063371,157131,8.9599,{"date":518,"open":519,"high":520,"low":521,"close":498,"change":157,"percent_change":239,"volume":522,"transactions":523,"vwap":524},"2026-08-17",9.07,9.13,8.52,69255313.88613,182792,8.9731,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":480,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",9.43,9.64,9.04,9.24,3.7,96102772.637912,237934,9.2884,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",8.9803,9.55,8.79,8.91,-0.86,-8.8,122034903.209834,361645,9.2152,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",9.93,9.99,9.65,9.77,0.03,0.31,81945985.114848,222400,9.79,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",9.41,9.75,9.2,9.74,0.43,4.62,73374256.37436,152591,9.4595,{"date":569,"open":570,"high":571,"low":529,"close":572,"change":269,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",9.48,9.6,9.31,2.2,87420893.54296,202412,9.2786,{"date":578,"open":488,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",9.14,8.58,9.11,0.37,4.23,72290671.232281,164588,8.9683,{"date":588,"open":499,"high":589,"low":521,"close":590,"change":190,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",9.1999,8.74,-1.47,68940786.370812,159293,8.9202,{"date":596,"open":597,"high":520,"low":598,"close":599,"change":335,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",8.99,8.73,8.87,0.11,107395562.257522,185797,8.8894,{"date":605,"open":606,"high":607,"low":508,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",8.665,9.09,8.86,0.49,5.85,72068936.532403,178812,8.8327,{"date":615,"open":279,"high":616,"low":350,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",8.45,8.37,0.88,11.75,55327467.815693,162429,8.1405,{"date":624,"open":288,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",7.83,7.11,7.49,-0.09,-1.19,58998170.788388,142564,7.4083,{"date":634,"open":635,"high":420,"low":636,"close":365,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",7.005,6.84,0.78,11.47,55048813.734855,125362,7.2873,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",7.78,7.87,6.77,6.8,-1.06,-13.49,55103993.328384,139565,7.206,{"date":654,"open":276,"high":655,"low":656,"close":657,"change":501,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",7.905,7.37,7.86,-2,61580185.053697,112661,7.6847,{"date":663,"open":664,"high":665,"low":376,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",7.92,8.19,8.02,0.22,2.82,66187717.611421,143020,7.8491,{"date":673,"open":390,"high":674,"low":237,"close":246,"change":190,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",8.18,-1.64,100905385.42421,173287,7.8994,{"date":680,"open":681,"high":460,"low":682,"close":419,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",7.82,7.71,-0.07,-0.88,85707934.280205,159656,7.9605,{"date":689,"open":246,"high":580,"low":276,"close":690,"change":289,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",8,4.44,176206941.419316,279605,8.2487,{"date":696,"open":697,"high":645,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",6.97,6.95,7.66,0.79,11.5,283626503.079568,266670,7.6254,{"date":706,"open":707,"high":19,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",6.59,6.57,6.87,0.345,5.29,187251413.571458,190489,6.8727,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":80,"volume":722,"transactions":9,"vwap":720},"2026-07-17",6.51,6.75,6.22,6.525,-0.125,214247200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",6.875,6.91,6.55,6.65,-0.4,-5.67,109308900,{"date":733,"open":734,"high":245,"low":718,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",7.335,7.05,-0.31,-4.21,131731400,{"date":740,"open":410,"high":186,"low":698,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",7.36,0.4,5.75,108473900,{"date":746,"open":626,"high":747,"low":709,"close":748,"change":101,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-13",7.295,6.96,-4.13,107522300,{"date":752,"open":297,"high":266,"low":307,"close":265,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":265},"2026-07-10",-0.39,-5.1,67208000,{"date":757,"open":245,"high":256,"low":236,"close":420,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":420},"2026-07-09",0.13,1.73,83193500,{"date":762,"open":763,"high":375,"low":764,"close":306,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":306},"2026-07-08",7.31,7.22,0.17,2.31,61771900,{"date":769,"open":420,"high":770,"low":227,"close":771,"change":469,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-07",7.855,7.35,-6.01,60122300,{"date":775,"open":776,"high":777,"low":763,"close":681,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":681},"2026-07-06",7.45,7.84,0.41,5.53,73394200,{"date":782,"open":783,"high":616,"low":656,"close":20,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":20},"2026-07-02",7.94,-0.51,-6.44,86849000,{"date":788,"open":789,"high":790,"low":791,"close":664,"change":116,"percent_change":792,"volume":793,"transactions":9,"vwap":664},"2026-07-01",8.07,8.44,7.85,-3.88,88565900,{"date":795,"open":796,"high":797,"low":798,"close":460,"change":667,"percent_change":799,"volume":800,"transactions":9,"vwap":460},"2026-06-30",8.47,8.65,8.01,2.74,81521100,{"date":802,"open":803,"high":452,"low":420,"close":666,"change":314,"percent_change":804,"volume":805,"transactions":9,"vwap":666},"2026-06-29",8.14,2.43,58289300,{"date":807,"open":808,"high":809,"low":225,"close":625,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":625},"2026-06-26",7.515,7.965,0.155,2.02,123720600,{"date":814,"open":815,"high":783,"low":763,"close":816,"change":817,"percent_change":683,"volume":818,"transactions":9,"vwap":816},"2026-06-25",7.935,7.675,-0.005,47837800,{"date":820,"open":821,"high":822,"low":258,"close":247,"change":433,"percent_change":823,"volume":824,"transactions":9,"vwap":247},"2026-06-24",8.48,8.5,-9.96,74614000,{"date":826,"open":827,"high":497,"low":822,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",8.685,8.53,-0.36,-4.05,45242000,{"date":833,"open":834,"high":835,"low":836,"close":487,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":487},"2026-06-22",9.355,9.46,8.78,-0.38,-4.1,58292900,{"date":841,"open":559,"high":835,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",8.92,9.27,0.15,1.64,64112200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":628,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-17",9.245,9.5,9.08,9.12,-0.98,49050200,{"date":856,"open":559,"high":562,"low":579,"close":857,"change":101,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-16",9.21,-3.15,51741600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":200,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-15",9.85,9.97,9.425,9.51,1.93,57989900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",9.795,9.878,9.18,9.33,-0.5,-5.09,55086900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":249,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-11",9.325,9.897,9.26,9.83,5.59,45132500,{"date":886,"open":887,"high":888,"low":889,"close":572,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":572},"2026-06-10",9.69,9.98,9.3,-0.34,-3.52,42011200,{"date":894,"open":895,"high":896,"low":529,"close":550,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":550},"2026-06-09",10.335,10.41,-0.65,-6.31,69199700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":190,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",10.83,10.84,10.25,10.3,-1.25,39401500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",11.42,11.66,10.33,10.43,-1.54,-12.87,63881400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",11.48,12.42,11.06,11.97,0.36,3.1,63405000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",12.96,13,11.53,11.61,-1.97,-14.51,95129000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":210,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-02",13.62,14.16,13.09,13.58,0.89,92963600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",13.245,13.91,12.8,13.46,0.24,1.82,87142100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",12.75,13.41,11.6,13.22,-0.03,-0.23,142374000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",11.475,13.78,11.22,13.25,2.45,22.69,248294700,{"date":971,"open":972,"high":921,"low":973,"close":974,"change":111,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-27",10,9.68,10.8,10.54,93222600,{"date":978,"open":979,"high":980,"low":981,"close":551,"change":982,"percent_change":777,"volume":983,"transactions":9,"vwap":551},"2026-05-26",9.335,10.26,9.308,0.71,83107000,{"date":985,"open":857,"high":986,"low":511,"close":511,"change":121,"percent_change":987,"volume":988,"transactions":9,"vwap":511},"2026-05-22",9.565,-1.31,59348700,{"date":990,"open":991,"high":992,"low":993,"close":872,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":872},"2026-05-21",9.28,9.38,8.98,-0.18,-1.92,56296500,{"date":998,"open":999,"high":1000,"low":852,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",9.25,9.54,9.36,0.235,2.58,43365700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",9.825,9.88,8.97,9.125,-0.575,-5.93,56079800,{"date":1015,"open":1016,"high":1017,"low":835,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",10.63,10.67,9.7,-0.92,-8.66,78884300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",10.91,12.12,10.5,10.62,-0.59,-5.26,140436900,{"date":1032,"open":549,"high":1033,"low":571,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",11.73,11.21,2.35,26.52,244801000,{"date":1039,"open":842,"high":872,"low":1040,"close":608,"change":994,"percent_change":1041,"volume":1042,"transactions":9,"vwap":608},"2026-05-13",8.67,-1.99,50015000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":529,"change":837,"percent_change":1048,"volume":1049,"transactions":9,"vwap":529},"2026-05-12",9.235,9.35,8.8,-4.03,37093800,{"date":1051,"open":842,"high":550,"low":1052,"close":1053,"change":923,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",8.72,9.42,3.97,44661900,{"date":1057,"open":498,"high":607,"low":797,"close":511,"change":765,"percent_change":1058,"volume":1059,"transactions":9,"vwap":511},"2026-05-08",1.91,34078000,{"date":1061,"open":999,"high":999,"low":836,"close":487,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":487},"2026-05-07",-0.45,-4.82,45228600,{"date":1066,"open":999,"high":835,"low":1067,"close":1068,"change":335,"percent_change":600,"volume":1069,"transactions":9,"vwap":1068},"2026-05-06",9.02,9.34,54577200,{"date":1071,"open":1072,"high":556,"low":1073,"close":873,"change":729,"percent_change":1074,"volume":1075,"transactions":9,"vwap":873},"2026-05-05",9.78,9.16,-4.11,56570800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1028,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",10.15,10.365,9.67,9.73,-5.72,47914900,{"date":1085,"open":972,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-01",10.56,9.62,10.32,0.28,2.79,45644500,{"date":1093,"open":850,"high":1094,"low":572,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",10.16,10.04,0.55,5.8,35726100,{"date":1100,"open":1101,"high":913,"low":559,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",10.38,9.49,-0.99,-9.45,58503700,{"date":1107,"open":1108,"high":1109,"low":895,"close":1110,"change":469,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-28",10.695,11.07,10.48,-4.29,41736600,{"date":1114,"open":1115,"high":921,"low":1116,"close":1117,"change":742,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",10.358,10.21,10.95,3.79,57126900,{"date":1121,"open":1016,"high":1122,"low":1123,"close":1124,"change":335,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-24",10.77,10.115,10.55,0.09,45396400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":975,"change":490,"percent_change":1132,"volume":1133,"transactions":9,"vwap":975},"2026-04-23",10.88,10.97,10.1,-4.7,52294400,{"date":1135,"open":1136,"high":931,"low":1137,"close":921,"change":314,"percent_change":1138,"volume":1139,"transactions":9,"vwap":921},"2026-04-22",11.27,10.85,1.75,67613600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":336,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-21",10.9,11.29,10.64,10.87,1.3,80859000,{"date":1149,"open":1150,"high":921,"low":1151,"close":1152,"change":1153,"percent_change":18,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",9.8,9.66,10.73,0.73,94506700,{"date":1156,"open":1101,"high":1157,"low":551,"close":972,"change":238,"percent_change":1158,"volume":1159,"transactions":9,"vwap":972},"2026-04-17",10.53,-1.96,58571400,{"date":1161,"open":904,"high":1162,"low":1163,"close":1164,"change":765,"percent_change":211,"volume":1165,"transactions":9,"vwap":1164},"2026-04-16",10.39,9.76,10.2,52178100,{"date":1167,"open":865,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-15",10.03,9.37,0.63,6.7,54416500,{"date":1174,"open":1175,"high":1176,"low":889,"close":1177,"change":683,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",9.72,9.86,9.4,-0.74,41727200,{"date":1181,"open":1182,"high":1183,"low":598,"close":1184,"change":289,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-13",9.01,9.585,9.47,3.72,52073400,{"date":1188,"open":1189,"high":1001,"low":597,"close":520,"change":189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":520},"2026-04-10",9.23,-0.11,33455200,{"date":1193,"open":1194,"high":1195,"low":1182,"close":579,"change":736,"percent_change":1196,"volume":1197,"transactions":9,"vwap":579},"2026-04-09",9.415,9.52,-3.28,37717900,{"date":1199,"open":1200,"high":1201,"low":1068,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",10.17,10.37,9.45,-0.08,-0.84,64338100,{"date":1207,"open":527,"high":887,"low":1208,"close":1209,"change":335,"percent_change":600,"volume":1210,"transactions":9,"vwap":1209},"2026-04-07",9.192,9.53,47377100,{"date":1212,"open":1213,"high":1214,"low":992,"close":1195,"change":1203,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1195},"2026-04-06",9.63,9.9,-0.83,45392400,{"date":1218,"open":1219,"high":1213,"low":1220,"close":571,"change":700,"percent_change":1009,"volume":1221,"transactions":9,"vwap":571},"2026-04-02",8.515,8.46,71272400,{"date":1223,"open":889,"high":1046,"low":836,"close":1224,"change":959,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",8.81,-2.54,63384400,{"date":1228,"open":616,"high":579,"low":1229,"close":529,"change":941,"percent_change":1230,"volume":1231,"transactions":9,"vwap":529},"2026-03-31",8.2,10.92,59296600,{"date":1233,"open":1224,"high":1234,"low":644,"close":1235,"change":897,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",8.82,8.15,-7.39,71761400,{"date":1239,"open":1046,"high":1169,"low":1240,"close":1047,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1047},"2026-03-27",8.705,-0.64,-6.78,56393100,{"date":1245,"open":1246,"high":1247,"low":843,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-26",10.05,10.14,9.44,-0.87,-8.44,72606200,{"date":1253,"open":1129,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-25",11.14,10.23,10.31,-0.37,-3.46,96871600,{"date":1261,"open":1024,"high":1262,"low":1263,"close":1264,"change":21,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",11.37,10.475,10.68,-2.02,96637500,{"date":1268,"open":1269,"high":1130,"low":1270,"close":1142,"change":1271,"percent_change":440,"volume":1272,"transactions":9,"vwap":1142},"2026-03-23",10.29,9.965,0.84,92323400,{"date":1274,"open":1275,"high":902,"low":1081,"close":1276,"change":167,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-20",10.79,10.06,-6.42,86922700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1203,"percent_change":1178,"volume":1285,"transactions":9,"vwap":1284},"2026-03-19",10.685,10.98,10.12,10.75,69267000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":902,"change":1062,"percent_change":1291,"volume":1292,"transactions":9,"vwap":902},"2026-03-18",11.375,11.76,10.82,-3.99,79494300,{"date":1294,"open":1124,"high":638,"low":1201,"close":1295,"change":1296,"percent_change":208,"volume":1297,"transactions":9,"vwap":1295},"2026-03-17",11.28,0.75,109611300,{"date":1299,"open":1201,"high":1145,"low":1300,"close":1157,"change":582,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1157},"2026-03-16",10.11,3.64,88867500,{"date":1304,"open":913,"high":1282,"low":1246,"close":1094,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1094},"2026-03-13",-0.17,-1.65,73311700,{"date":1309,"open":1310,"high":903,"low":1150,"close":912,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":912},"2026-03-12",10.085,0.5,5.09,136065200,{"date":1315,"open":1246,"high":1086,"low":850,"close":882,"change":994,"percent_change":1316,"volume":1317,"transactions":9,"vwap":882},"2026-03-11",-1.8,88367400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-10",9.84,10.45,9.575,10.01,0.29,2.98,90578700,{"date":1328,"open":1168,"high":1168,"low":561,"close":1175,"change":1190,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1175},"2026-03-09",-1.12,91130900,{"date":1332,"open":904,"high":931,"low":1163,"close":882,"change":52,"percent_change":1333,"volume":1334,"transactions":9,"vwap":882},"2026-03-06",-6.29,160635300,{"date":1336,"open":1337,"high":1230,"low":1276,"close":1337,"change":145,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-05",10.49,-0.19,86235300,{"date":1341,"open":1342,"high":1290,"low":548,"close":1343,"change":609,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-04",10.36,10.51,4.89,104822000,{"date":1347,"open":1348,"high":1349,"low":1163,"close":1350,"change":897,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-03",10.69,11,10.02,-6.09,100359300,{"date":1354,"open":1026,"high":920,"low":905,"close":1017,"change":1355,"percent_change":610,"volume":1356,"transactions":9,"vwap":1017},"2026-03-02",0.59,181539000,{"date":1358,"open":1359,"high":1360,"low":1087,"close":1361,"change":1257,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-27",10.09,10.18,10.08,-3.54,65528400,{"date":1365,"open":1078,"high":1366,"low":1367,"close":1321,"change":844,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1321},"2026-02-26",10.78,9.95,1.46,67386300,{"date":1371,"open":1016,"high":1372,"low":1373,"close":905,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":905},"2026-02-25",10.94,10.27,-0.1,-0.96,68949400,{"date":1378,"open":1323,"high":1110,"low":570,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-24",10.4,0.21,2.06,69619700,{"date":1384,"open":548,"high":1385,"low":1176,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-23",10.57,10.19,0.16,1.6,68820900,{"date":1391,"open":1392,"high":1393,"low":1367,"close":1168,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1168},"2026-02-20",11.19,11.58,-1.36,-11.94,111577200,{"date":1398,"open":1290,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-19",11.59,10.74,11.39,0.32,2.89,102375900,{"date":1406,"open":1116,"high":1407,"low":549,"close":1109,"change":1408,"percent_change":1078,"volume":1409,"transactions":9,"vwap":1109},"2026-02-18",11.17,1.02,110468200,{"date":1411,"open":1045,"high":1088,"low":599,"close":1246,"change":1412,"percent_change":390,"volume":1413,"transactions":9,"vwap":1246},"2026-02-17",0.74,76272200,{"date":1415,"open":843,"high":973,"low":1234,"close":572,"change":289,"percent_change":1118,"volume":1416,"transactions":9,"vwap":572},"2026-02-13",56681700,{"date":1418,"open":849,"high":1419,"low":1420,"close":1009,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1009},"2026-02-12",9.273,8.7,-0.26,-2.82,59629600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1189,"change":1062,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1189},"2026-02-11",9.885,9.92,8.88,-4.65,67427300,{"date":1432,"open":1359,"high":1433,"low":571,"close":973,"change":52,"percent_change":1434,"volume":1435,"transactions":9,"vwap":973},"2026-02-10",10.44,-6.38,56340300,{"date":1437,"open":1438,"high":1144,"low":1080,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-09",9.805,10.34,0.65,6.71,88727400,{"date":1444,"open":1445,"high":1163,"low":616,"close":887,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":887},"2026-02-06",8.965,1.21,14.27,87820600,{"date":1450,"open":1068,"high":1209,"low":1451,"close":821,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":821},"2026-02-05",8.32,-1.2,-12.4,100976900,{"date":1456,"open":1457,"high":1458,"low":520,"close":973,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":973},"2026-02-04",11.38,11.395,-1.7,-14.94,125055500,{"date":1463,"open":1464,"high":910,"low":1343,"close":1457,"change":1412,"percent_change":698,"volume":1465,"transactions":9,"vwap":1457},"2026-02-03",11.01,102072700,{"date":1467,"open":1468,"high":1469,"low":1078,"close":1144,"change":1089,"percent_change":270,"volume":1470,"transactions":9,"vwap":1144},"2026-02-02",10.81,11.2,92683800,{"date":1472,"open":1473,"high":1474,"low":1247,"close":1342,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1342},"2026-01-30",11.25,11.45,-0.91,-8.07,79362400,{"date":1479,"open":1480,"high":1481,"low":1109,"close":1136,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1136},"2026-01-29",12.14,12.28,-1,-8.15,87794500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":335,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-28",12.98,13.08,12.06,12.27,0.08,100928200,{"date":1494,"open":1034,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1176,"volume":1499,"transactions":9,"vwap":1497},"2026-01-27",12.47,11.09,12.26,1.1,92724300,{"date":1501,"open":1502,"high":1503,"low":1117,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-26",12.15,12.335,11.16,-1.01,-8.3,79825500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1062,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-23",12.71,12.865,11.94,12.17,-3.57,79504300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":71,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-22",12.51,13.33,12.35,12.62,0.56,117527800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":126,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-21",13.8,14.33,11.93,12.55,-4.42,148204900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":277,"volume":1539,"transactions":9,"vwap":1537},"2026-01-20",11.855,14.2,11.8,13.13,0.97,150704200,{"date":1541,"open":1542,"high":1543,"low":1025,"close":1544,"change":52,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-16",13.415,14.25,12.16,-5.15,168234800,{"date":1548,"open":1549,"high":1550,"low":947,"close":1551,"change":1178,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-15",13.57,14.07,12.82,-5.46,96377300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":368,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-14",13.69,13.75,12.92,13.56,-2.38,83593700,{"date":1563,"open":1564,"high":1565,"low":928,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-13",13.5,14.5,13.89,0.7,5.31,130778300,{"date":1571,"open":1572,"high":26,"low":1573,"close":1574,"change":874,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-12",13.71,12.83,13.19,-3.65,121385400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1556,"change":116,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1556},"2026-01-09",14,15.1,13.59,-2.28,114278000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-08",13.205,15.07,13.15,14.01,1.83,15.02,137379500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":52,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-07",12.7,13.02,12.11,12.18,-5.14,70855300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":553,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-06",12.1,12.93,11.96,12.84,2.47,92109800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-05",11.3,12.54,10.99,12.53,1.51,13.7,142435600,{"date":1619,"open":1620,"high":921,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-02",10.135,9.91,11.02,1.26,12.91,136003400,{"date":1627,"open":991,"high":1157,"low":1628,"close":1163,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1163},"2025-12-31",9.17,0.77,8.57,156334100,{"date":1633,"open":1220,"high":889,"low":458,"close":597,"change":259,"percent_change":1634,"volume":1635,"transactions":9,"vwap":597},"2025-12-30",6.26,56951500,{"date":1637,"open":442,"high":1040,"low":1638,"close":1220,"change":145,"percent_change":157,"volume":1639,"transactions":9,"vwap":1220},"2025-12-29",8.21,29712000,{"date":1641,"open":1642,"high":1628,"low":1643,"close":821,"change":897,"percent_change":1644,"volume":1645,"transactions":9,"vwap":821},"2025-12-26",9.137,8.43,-7.12,49157100,{"date":1647,"open":993,"high":561,"low":1648,"close":520,"change":765,"percent_change":1649,"volume":1650,"transactions":9,"vwap":520},"2025-12-24",8.85,1.9,26112000,{"date":1652,"open":1653,"high":1320,"low":1040,"close":1654,"change":736,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-23",9.03,8.96,-3.34,66186400,{"date":1658,"open":889,"high":1151,"low":1659,"close":843,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":843},"2025-12-22",9.155,0.05,0.54,69110000,{"date":1664,"open":1665,"high":530,"low":657,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-19",7.99,9.22,1.42,18.21,125776600,{"date":1671,"open":1672,"high":1673,"low":276,"close":246,"change":563,"percent_change":1674,"volume":1675,"transactions":9,"vwap":246},"2025-12-18",7.79,8.339,5.83,67598900,{"date":1677,"open":803,"high":429,"low":322,"close":656,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":656},"2025-12-17",-0.72,-8.9,59633100,{"date":1682,"open":376,"high":1683,"low":257,"close":1684,"change":742,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-16",8.195,8.09,5.2,51608600,{"date":1688,"open":1689,"high":590,"low":1690,"close":389,"change":648,"percent_change":1691,"volume":1692,"transactions":9,"vwap":389},"2025-12-15",8.68,7.56,-12.11,100385800,{"date":1694,"open":993,"high":1322,"low":1695,"close":443,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":443},"2025-12-12",8.41,-0.27,-2.99,89059100,{"date":1700,"open":1701,"high":851,"low":1702,"close":1067,"change":1703,"percent_change":440,"volume":1704,"transactions":9,"vwap":1067},"2025-12-11",8.49,8.12,0.695,66219100,{"date":1706,"open":581,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-10",9.115,8.305,8.325,-0.905,-9.8,86853700,{"date":1714,"open":842,"high":1176,"low":1715,"close":1189,"change":1380,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1189},"2025-12-09",8.61,2.33,83620400,{"date":1719,"open":1720,"high":560,"low":1009,"close":1067,"change":1721,"percent_change":326,"volume":1722,"transactions":9,"vwap":1067},"2025-12-08",9.295,-0.05,86527600,{"date":1724,"open":497,"high":889,"low":580,"close":519,"change":121,"percent_change":987,"volume":1725,"transactions":9,"vwap":519},"2025-12-05",82497100,{"date":1727,"open":1728,"high":1068,"low":521,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-04",8.635,9.19,0.27,3.03,106884700,{"date":1734,"open":476,"high":1735,"low":383,"close":842,"change":1736,"percent_change":1157,"volume":1737,"transactions":9,"vwap":842},"2025-12-03",9.105,0.85,140917600,{"date":1739,"open":247,"high":1740,"low":227,"close":789,"change":609,"percent_change":1741,"volume":1742,"transactions":9,"vwap":789},"2025-12-02",8.55,6.46,90636900,{"date":1744,"open":256,"high":789,"low":236,"close":365,"change":116,"percent_change":830,"volume":1745,"transactions":9,"vwap":365},"2025-12-01",50596600,{"date":1747,"open":1748,"high":1749,"low":246,"close":432,"change":890,"percent_change":749,"volume":1750,"transactions":9,"vwap":432},"2025-11-28",8.28,8.469,32709000,{"date":1752,"open":1715,"high":1689,"low":1753,"close":460,"change":238,"percent_change":1754,"volume":1755,"transactions":9,"vwap":460},"2025-11-26",7.685,-2.37,114905200,{"date":1757,"open":821,"high":1428,"low":789,"close":790,"change":351,"percent_change":1758,"volume":1759,"transactions":9,"vwap":790},"2025-11-25",-3.21,119782400,{"date":1761,"open":1762,"high":1047,"low":1763,"close":1052,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1052},"2025-11-24",6.785,6.67,1.985,29.47,177068100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":199,"volume":1774,"transactions":9,"vwap":1772},"2025-11-21",6.56,6.85,5.93,6.735,0.465,130829200,{"date":1776,"open":664,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-20",7.97,6.25,6.27,-1.23,-16.4,118430900,{"date":1784,"open":1785,"high":1786,"low":265,"close":225,"change":890,"percent_change":1787,"volume":1788,"transactions":9,"vwap":225},"2025-11-19",7.465,8.035,-4.34,127637400,{"date":1790,"open":1791,"high":664,"low":1792,"close":777,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":777},"2025-11-18",6.155,6.15,1.585,25.34,179882000,{"date":1797,"open":305,"high":808,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-17",5.98,6.255,-0.925,-12.88,154730900,{"date":1804,"open":1805,"high":657,"low":1806,"close":267,"change":1807,"percent_change":1202,"volume":1808,"transactions":9,"vwap":267},"2025-11-14",6.165,6.1,0.62,184450300,{"date":1810,"open":1811,"high":298,"low":1812,"close":1769,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1769},"2025-11-13",6.32,6.31,1.05,19.06,220831400,{"date":1817,"open":1818,"high":1805,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-12",5.985,5.48,5.51,-0.29,-5,78891600,{"date":1825,"open":610,"high":1826,"low":1827,"close":1097,"change":1203,"percent_change":1394,"volume":1828,"transactions":9,"vwap":1097},"2025-11-11",6.095,5.6,78879000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":71,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-10",6.37,6.39,5.77,5.88,1.2,135019900,{"date":1838,"open":1839,"high":1840,"low":27,"close":1841,"change":1522,"percent_change":1017,"volume":1842,"transactions":9,"vwap":1841},"2025-11-07",5.04,5.895,5.81,106713300,{"date":1844,"open":1845,"high":1771,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-06",5.92,5.215,5.25,-0.75,-12.5,80158700,{"date":1852,"open":1798,"high":1778,"low":1674,"close":1853,"change":248,"percent_change":513,"volume":1854,"transactions":9,"vwap":1853},"2025-11-05",6,59402800,{"date":1856,"open":1857,"high":708,"low":1833,"close":1858,"change":1338,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-04",5.78,5.96,-3.09,94632800,{"date":1862,"open":1863,"high":1864,"low":1857,"close":1792,"change":1821,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1792},"2025-11-03",6.575,6.69,-4.5,118255500,{"date":1868,"open":1778,"high":1869,"low":1870,"close":1871,"change":844,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-31",6.5,6.12,6.44,2.38,103849100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-30",6.49,6.615,6.205,6.29,-0.46,-6.81,125439600,{"date":1884,"open":1885,"high":698,"low":1886,"close":718,"change":325,"percent_change":1028,"volume":1887,"transactions":9,"vwap":718},"2025-10-29",6.895,6.52,36219300,{"date":1889,"open":306,"high":258,"low":1890,"close":1891,"change":1178,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-28",6.66,6.79,-9.83,44421400,{"date":1895,"open":468,"high":1896,"low":306,"close":245,"change":71,"percent_change":1897,"volume":1898,"transactions":9,"vwap":245},"2025-10-27",8.315,0.94,48346900,{"date":1900,"open":297,"high":489,"low":1901,"close":383,"change":742,"percent_change":1902,"volume":1903,"transactions":9,"vwap":383},"2025-10-24",7.405,5.67,51306800,{"date":1905,"open":1770,"high":18,"low":728,"close":399,"change":1402,"percent_change":1906,"volume":1907,"transactions":9,"vwap":399},"2025-10-23",4.75,36302900,{"date":1909,"open":1770,"high":265,"low":1910,"close":1911,"change":1062,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-22",6.465,6.74,-6.26,53446000,{"date":1915,"open":247,"high":1916,"low":1917,"close":16,"change":126,"percent_change":1918,"volume":1919,"transactions":9,"vwap":16},"2025-10-21",7.91,7.125,-7.46,30813700,{"date":1921,"open":1922,"high":665,"low":188,"close":1923,"change":1387,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-20",8.06,7.77,2.1,37824000,{"date":1927,"open":390,"high":1928,"low":1929,"close":375,"change":1028,"percent_change":1930,"volume":1931,"transactions":9,"vwap":375},"2025-10-17",8.16,7.555,-7.2,43053500,{"date":1933,"open":1213,"high":1213,"low":664,"close":1229,"change":987,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1229},"2025-10-16",-13.77,70659400,{"date":1937,"open":1938,"high":1145,"low":1073,"close":865,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":865},"2025-10-15",10.825,-0.9,-8.65,49685800,{"date":1943,"open":1101,"high":1086,"low":1008,"close":896,"change":729,"percent_change":1944,"volume":1945,"transactions":9,"vwap":896},"2025-10-14",-3.7,36075200,{"date":1947,"open":1168,"high":1948,"low":1949,"close":1468,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1468},"2025-10-13",11.215,9.683,1.59,17.25,51913400,{"date":1954,"open":1110,"high":1343,"low":1729,"close":1666,"change":1955,"percent_change":1691,"volume":1956,"transactions":9,"vwap":1666},"2025-10-10",-1.27,61337500,{"date":1958,"open":1254,"high":1401,"low":1959,"close":1337,"change":95,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1337},"2025-10-09",10.375,-6.84,43374900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":765,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-08",11.265,11.7,10.713,11.26,1.53,45083100,{"date":1971,"open":1349,"high":1972,"low":1321,"close":1496,"change":563,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1496},"2025-10-07",11.545,4.03,56849500,{"date":1976,"open":1086,"high":1977,"low":1373,"close":1978,"change":1296,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-06",11.63,10.66,7.57,82293100,{"date":1982,"open":865,"high":1983,"low":1729,"close":1621,"change":1567,"percent_change":268,"volume":1984,"transactions":9,"vwap":1621},"2025-10-03",10.28,72854000,{"date":1986,"open":246,"high":1068,"low":699,"close":857,"change":1649,"percent_change":1987,"volume":1988,"transactions":9,"vwap":857},"2025-10-02",25.99,103739100,{"date":1990,"open":1991,"high":390,"low":267,"close":763,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":763},"2025-10-01",7.75,-0.41,-5.31,40181900,{"date":1996,"open":419,"high":489,"low":1979,"close":288,"change":228,"percent_change":1997,"volume":1998,"transactions":9,"vwap":288},"2025-09-30",-1.91,41886000,{"date":2000,"open":451,"high":479,"low":246,"close":645,"change":1380,"percent_change":799,"volume":2001,"transactions":9,"vwap":645},"2025-09-29",68637300,{"date":2003,"open":2004,"high":418,"low":741,"close":699,"change":628,"percent_change":2005,"volume":2006,"transactions":9,"vwap":699},"2025-09-26",7.695,-1.16,36510700,{"date":2008,"open":2009,"high":777,"low":1891,"close":1991,"change":742,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1991},"2025-09-25",7.0050001,5.44,62131000,{"date":2013,"open":1665,"high":789,"low":350,"close":771,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":771},"2025-09-24",-0.53,-6.73,45668000,{"date":2018,"open":808,"high":1702,"low":344,"close":256,"change":1807,"percent_change":467,"volume":2019,"transactions":9,"vwap":256},"2025-09-23",59734600,{"date":2021,"open":2022,"high":741,"low":2023,"close":265,"change":1661,"percent_change":2024,"volume":2025,"transactions":9,"vwap":265},"2025-09-22",6.82,6.58,8.04,48685300,{"date":2027,"open":727,"high":636,"low":2028,"close":2029,"change":210,"percent_change":950,"volume":2030,"transactions":9,"vwap":2029},"2025-09-19",6.42,6.72,45026800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1311,"percent_change":1229,"volume":2037,"transactions":9,"vwap":2036},"2025-09-18",6.28,6.64,6.01,6.6,36806700,{"date":2039,"open":2040,"high":1778,"low":743,"close":1806,"change":335,"percent_change":1387,"volume":2041,"transactions":9,"vwap":1806},"2025-09-17",6.06,42246200,{"date":2043,"open":1811,"high":2044,"low":1845,"close":2045,"change":1821,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-16",6.35,6.09,-4.55,36544700,{"date":2049,"open":1441,"high":2050,"low":1778,"close":2051,"change":994,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-15",6.86,6.38,-2.74,37226300,{"date":2055,"open":444,"high":2029,"low":2056,"close":1769,"change":336,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1769},"2025-09-12",6.2,2.18,47214300,{"date":2060,"open":2061,"high":1871,"low":2062,"close":2028,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2028},"2025-09-11",5.68,5.41,0.86,15.47,62323000,{"date":2067,"open":2068,"high":1853,"low":2069,"close":2070,"change":600,"percent_change":811,"volume":2071,"transactions":9,"vwap":2070},"2025-09-10",5.61,5.385,5.56,55210800,{"date":2073,"open":1568,"high":883,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-09",5.21,5.45,-0.61,-10.07,91793000,{"date":2080,"open":2081,"high":1869,"low":1827,"close":2040,"change":563,"percent_change":258,"volume":2082,"transactions":9,"vwap":2040},"2025-09-08",5.63,54462600,{"date":2084,"open":2075,"high":2061,"low":2085,"close":2081,"change":2086,"percent_change":2081,"volume":2087,"transactions":9,"vwap":2081},"2025-09-05",5.03,0.3,34703500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2086,"percent_change":1858,"volume":2094,"transactions":9,"vwap":2093},"2025-09-04",5.035,5.39,4.9,5.33,32980800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2085,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2085},"2025-09-03",5.62,5.678,5.01,-0.43,-7.88,32311400,{"date":2104,"open":2105,"high":2106,"low":2093,"close":2107,"change":729,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-02",5.475,5.95,5.46,-6.83,38115400,{"date":2111,"open":1853,"high":2112,"low":2113,"close":2114,"change":1387,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-29",6.188,5.54,5.86,2.81,55680200,{"date":2118,"open":1847,"high":2035,"low":1685,"close":2119,"change":1170,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-28",5.7,12.43,60658900,{"date":2123,"open":2124,"high":2125,"low":2099,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-08-27",5.02,5.505,5.07,0.1,2.01,47846400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":210,"percent_change":1607,"volume":2136,"transactions":9,"vwap":2135},"2025-08-26",4.72,5.267,4.71,4.97,45928200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":923,"percent_change":666,"volume":2143,"transactions":9,"vwap":2142},"2025-08-25",4.68,4.98,4.53,4.85,46896700,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":177,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-22",3.8,4.51,4.49,18.16,65687100,{"date":2152,"open":1301,"high":2153,"low":2154,"close":2146,"change":314,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2146},"2025-08-21",3.89,3.51,5.26,29854500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":392,"percent_change":1522,"volume":2163,"transactions":9,"vwap":2162},"2025-08-20",3.6,3.66,3.2,3.61,43915400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-19",4.14,4.33,3.56,3.59,-0.42,-10.47,49180100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":844,"percent_change":2153,"volume":2179,"transactions":9,"vwap":2178},"2025-08-18",3.92,4.09,3.725,4.01,33261900,{"date":2181,"open":2182,"high":583,"low":2183,"close":2184,"change":683,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-15",3.83,3.745,3.86,-1.78,48996000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":778,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-14",3.5,3.93,3.43,11.65,53138400,{"date":2195,"open":2196,"high":1118,"low":2197,"close":2198,"change":95,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-13",3.48,3.44,3.52,-17.95,94894900,{"date":2202,"open":481,"high":2203,"low":2184,"close":2204,"change":2063,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-12",4.39,4.29,25.07,71915200,{"date":2208,"open":2162,"high":2209,"low":2210,"close":2191,"change":121,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2191},"2025-08-11",3.76,3.31,-3.38,26386900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2086,"percent_change":1189,"volume":2219,"transactions":9,"vwap":2218},"2025-08-08",3.41,3.95,3.395,3.55,41406300,{"date":2221,"open":2222,"high":2189,"low":2223,"close":2224,"change":1203,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-07",3.4,3.085,3.25,-2.4,34876200,{"date":2228,"open":1325,"high":2229,"low":2230,"close":2231,"change":393,"percent_change":796,"volume":2232,"transactions":9,"vwap":2231},"2025-08-06",3.37,2.92,3.33,36704600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":742,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-05",2.75,3.09,2.66,3.07,14.98,56284000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":72,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-04",2.275,2.67,2.25,21.36,41381200,{"date":2249,"open":2250,"high":2251,"low":2128,"close":573,"change":1491,"percent_change":2252,"volume":2253,"transactions":9,"vwap":573},"2025-08-01",2.05,2.27,3.77,23356200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1660,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-31",2.17,2.22,2.03,2.12,2.42,22804600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-30",1.865,2.14,1.85,2.07,0.25,13.74,27107700,{"date":2272,"open":2128,"high":2128,"low":2273,"close":950,"change":994,"percent_change":2274,"volume":2275,"transactions":9,"vwap":950},"2025-07-29",1.78,-9,18967500,{"date":2277,"open":2278,"high":573,"low":2279,"close":2280,"change":190,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-28",2.15,1.98,2,-6.1,11429700,{"date":2284,"open":2259,"high":2265,"low":1381,"close":2285,"change":189,"percent_change":469,"volume":2286,"transactions":9,"vwap":2285},"2025-07-25",2.13,8347800,{"date":2288,"open":2289,"high":1716,"low":2285,"close":2265,"change":325,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2265},"2025-07-24",2.19,-1.83,11637100,{"date":2293,"open":2294,"high":573,"low":2250,"close":2057,"change":1491,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2057},"2025-07-23",2.135,3.81,10621700,{"date":2298,"open":2299,"high":2251,"low":811,"close":1924,"change":228,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1924},"2025-07-22",2.26,-6.67,20187600,{"date":2303,"open":2304,"high":270,"low":2305,"close":2245,"change":392,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2245},"2025-07-21",2.3,2.24,0.9,40600600,{"date":2309,"open":804,"high":2310,"low":2289,"close":2311,"change":1305,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-18",2.48,2.23,-7.08,20672500,{"date":2315,"open":2310,"high":315,"low":2316,"close":2317,"change":308,"percent_change":308,"volume":2318,"transactions":9,"vwap":2317},"2025-07-17",2.28,2.4,26646700,{"date":2320,"open":2321,"high":2322,"low":2289,"close":2317,"change":600,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2317},"2025-07-16",2.225,2.44,4.8,21189700,{"date":2326,"open":2327,"high":1035,"low":573,"close":2328,"change":145,"percent_change":1249,"volume":2329,"transactions":9,"vwap":2328},"2025-07-15",2.325,2.29,14686600,{"date":2331,"open":2332,"high":967,"low":2259,"close":766,"change":314,"percent_change":1654,"volume":2333,"transactions":9,"vwap":766},"2025-07-14",2.165,35769800,{"date":2335,"open":2259,"high":2305,"low":2250,"close":2259,"change":600,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2259},"2025-07-11",5.47,30779800,{"date":2339,"open":2266,"high":2250,"low":2340,"close":2128,"change":765,"percent_change":530,"volume":2341,"transactions":9,"vwap":2128},"2025-07-10",1.8,23516400,{"date":2343,"open":2344,"high":866,"low":2345,"close":2346,"change":1660,"percent_change":1090,"volume":2347,"transactions":9,"vwap":2346},"2025-07-09",1.88,1.795,1.84,18739600,{"date":2349,"open":2273,"high":2350,"low":2351,"close":2352,"change":248,"percent_change":2328,"volume":2353,"transactions":9,"vwap":2352},"2025-07-08",1.825,1.71,1.79,10509200,{"date":2355,"open":2346,"high":2356,"low":2357,"close":1138,"change":1374,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1138},"2025-07-07",1.97,1.72,-5.41,12527200,{"date":2361,"open":2362,"high":2363,"low":950,"close":2266,"change":958,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2266},"2025-07-03",1.92,2.015,-1.6,11619700,{"date":2367,"open":2362,"high":2368,"low":2340,"close":2344,"change":1203,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2344},"2025-07-02",1.95,-4.08,12112000,{"date":2372,"open":2373,"high":2374,"low":2340,"close":2374,"change":248,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-01",1.89,1.96,2.08,15210400,{"date":2378,"open":2363,"high":2328,"low":1058,"close":2362,"change":1125,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2362},"2025-06-30",4.92,46230100,{"date":2382,"open":2383,"high":1058,"low":211,"close":1590,"change":1491,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1590},"2025-06-27",1.76,4.57,24201300,{"date":2387,"open":2388,"high":2352,"low":1968,"close":1138,"change":844,"percent_change":1169,"volume":2389,"transactions":9,"vwap":1138},"2025-06-26",1.615,31484600,{"date":2391,"open":2392,"high":2266,"low":2393,"close":1388,"change":335,"percent_change":1170,"volume":2394,"transactions":9,"vwap":1388},"2025-06-25",1.74,1.55,39187100,{"date":2396,"open":2397,"high":1388,"low":2398,"close":1950,"change":1387,"percent_change":1392,"volume":2399,"transactions":9,"vwap":1950},"2025-06-24",1.54,1.465,14711400,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":228,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-23",1.58,1.36,1.43,-9.49,21290600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2402,"change":552,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2402},"2025-06-20",1.63,1.67,1.52,1.94,14369000,{"date":2415,"open":2416,"high":2417,"low":1368,"close":2393,"change":189,"percent_change":1241,"volume":2418,"transactions":9,"vwap":2393},"2025-06-18",1.57,1.61,10932700,{"date":2420,"open":211,"high":2421,"low":2411,"close":2422,"change":190,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-17",1.699,1.56,-7.69,13661600,{"date":2426,"open":2427,"high":1649,"low":2428,"close":211,"change":190,"percent_change":2429,"volume":2430,"transactions":9,"vwap":211},"2025-06-16",1.845,1.665,-7.14,18985400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":950,"change":600,"percent_change":2436,"volume":2437,"transactions":9,"vwap":950},"2025-06-13",1.735,1.87,1.66,6.43,29549600,{"date":2439,"open":1968,"high":1138,"low":1615,"close":2351,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2351},"2025-06-12",0.23,15.54,20835900,{"date":2444,"open":1388,"high":1388,"low":2445,"close":2446,"change":325,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-11",1.4,1.48,-2.63,12197600,{"date":2450,"open":2446,"high":2451,"low":2452,"close":2411,"change":501,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2411},"2025-06-10",1.7,1.45,-9.52,32790800,{"date":2456,"open":2412,"high":2457,"low":2410,"close":2458,"change":145,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-09",2.045,1.68,-1.18,43161800,{"date":2462,"open":2435,"high":2434,"low":2402,"close":2451,"change":210,"percent_change":257,"volume":2463,"transactions":9,"vwap":2451},"2025-06-06",23804900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2402,"change":1305,"percent_change":434,"volume":2468,"transactions":9,"vwap":2402},"2025-06-05",1.885,1.5,30765200,{"date":2470,"open":2471,"high":2352,"low":1368,"close":1138,"change":480,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1138},"2025-06-04",1.495,23.24,24423000,{"date":2475,"open":1950,"high":2435,"low":2445,"close":1667,"change":1721,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1667},"2025-06-03",-3.4,31332400,{"date":2479,"open":2480,"high":2411,"low":1623,"close":2481,"change":2268,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-02",1.35,1.47,20.49,35215700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":844,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-30",1.08,1.23,1.07,1.22,14.02,17600700,{"date":2493,"open":1498,"high":1498,"low":174,"close":2488,"change":308,"percent_change":308,"volume":2494,"transactions":9,"vwap":2488},"2025-05-29",7790000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2488,"change":2500,"percent_change":1581,"volume":2501,"transactions":9,"vwap":2488},"2025-05-28",0.95200002,1.15,0.93199998,0.128,13061000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-27",0.92299998,0.954,0.88999999,0.94199997,0.015,1.62,5190200,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2279,"volume":2517,"transactions":9,"vwap":2515},"2025-05-23",0.86000001,0.95999998,0.92699999,0.018,5116400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1312,"volume":2525,"transactions":9,"vwap":2523},"2025-05-22",0.85000002,0.91900003,0.84399998,0.90899998,0.044,4150600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-21",0.94999999,0.99699998,0.82800001,0.86500001,-0.078,-8.27,8820500,{"date":2536,"open":2537,"high":1813,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-20",1.01,0.93099999,0.94300002,-0.036,-3.68,10236500,{"date":2544,"open":2545,"high":174,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-05-19",0.88800001,0.85500002,0.97899997,0.049,5.27,12901400,{"date":2552,"open":2553,"high":1897,"low":2554,"close":2555,"change":2556,"percent_change":521,"volume":2557,"transactions":9,"vwap":2555},"2025-05-16",0.85699999,0.83999997,0.93000001,0.073,9434100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2553,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2553},"2025-05-15",0.84899998,0.87,0.75999999,-0.019,-2.17,12705400,{"date":2567,"open":2568,"high":2568,"low":2522,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-14",0.92000002,0.87599999,0.012,1.39,7950200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-13",0.81,0.88599998,0.80699998,0.86400002,0.034,4.1,7082300,{"date":2583,"open":2584,"high":2585,"low":2562,"close":2586,"change":2587,"percent_change":822,"volume":2588,"transactions":9,"vwap":2586},"2025-05-12",0.76999998,0.83899999,0.82999998,0.065,6682200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-05-09",0.79299998,0.796,0.76200002,0.76499999,-0.026,-3.29,3193100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-05-08",0.75300002,0.79900002,0.73199999,0.79100001,0.037,4.91,4742400,{"date":2608,"open":1296,"high":2593,"low":2609,"close":2610,"change":2611,"percent_change":729,"volume":2612,"transactions":9,"vwap":2610},"2025-05-07",0.73100001,0.75400001,-0.003,2261600,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1019,"volume":2619,"transactions":9,"vwap":2617},"2025-05-06",0.77899998,0.73500001,0.75700003,-0.007,3145000,{"date":2621,"open":2622,"high":2601,"low":2562,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-05",0.79000002,0.764,-0.055,-6.72,3695200,{"date":2628,"open":2575,"high":2629,"low":2630,"close":2631,"change":552,"percent_change":2146,"volume":2632,"transactions":9,"vwap":2631},"2025-05-02",0.85399997,0.78899997,0.81900001,5630300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2630,"change":2570,"percent_change":2397,"volume":2638,"transactions":9,"vwap":2630},"2025-05-01",0.77999997,0.833,0.77200001,4499400,{"date":2640,"open":2562,"high":2630,"low":2616,"close":2641,"change":958,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-04-30",0.77700001,-3.72,3395600,{"date":2645,"open":2562,"high":2646,"low":2609,"close":2577,"change":2647,"percent_change":383,"volume":2648,"transactions":9,"vwap":2577},"2025-04-29",0.829,0.056,5670400,{"date":2650,"open":1296,"high":2615,"low":2651,"close":2652,"change":2653,"percent_change":2085,"volume":2654,"transactions":9,"vwap":2652},"2025-04-28",0.72799999,0.75099999,0.036,5364800,{"date":181,"open":2622,"high":2656,"low":177,"close":2657,"change":2658,"percent_change":2405,"volume":2659,"transactions":9,"vwap":2657},0.81599998,0.71499997,-0.075,10753600]