[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPEN":3,"homepage-market-summary":28,"stock-historical-OPEN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPEN","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},"Opendoor Technologies Inc Common Stock","Nasdaq",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Opendoor Technologies Inc is an end-to-end real estate platform enabling customers to sell and buy a home online. Its product offerings include Sell to Opendoor, its core product where sellers sell their homes directly to the company, and it resells those homes to buyers; List with Opendoor, for customers to list their homes with a partner agent; and Opendoor Marketplace, a capital-light marketplace offering that connects home sellers with both institutional and retail buyers. In addition to these products, the company also offers its customers integrated title insurance and escrow services through its subsidiaries. A vast majority of the company's revenue is generated by its core product offering, where it acquires homes directly from sellers and resells those homes to buyers.","1,042","Tempe, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.27,2.21,2.3,2.13,0,35531945.374577,74125,2.2245,9.6,60322561.141502395,1.9,1584,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":14},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},10.87,0.50800002,113836449,41550303946.5171,197.12,"2025-04-25",[182,183,193,204,215,225,232,240,249,258,267,277,288,299,305,314,323,329,337,346,356,367,378,388,397,408,417,426,435,444,454,464,473,483,491,500,508,517,525,534,542,550,558,567,575,585,595,604,613,622,631,639,647,656,667,677,688,699,704,709,718,726,733,740,749,756,762,770,776,784,789,798,804,808,813,818,825,831,838,843,848,853,857,861,866,872,880,887,895,902,910,918,924,928,932,936,941,947,953,957,962,966,970,975,979,987,993,998,1004,1010,1016,1023,1030,1035,1041,1046,1053,1058,1064,1069,1074,1079,1084,1088,1093,1097,1102,1106,1110,1113,1118,1123,1127,1132,1136,1140,1147,1151,1157,1163,1169,1174,1179,1184,1191,1197,1202,1207,1212,1216,1221,1226,1231,1235,1238,1243,1246,1251,1256,1262,1265,1268,1273,1279,1284,1289,1294,1301,1304,1308,1313,1317,1321,1324,1330,1337,1344,1351,1360,1367,1375,1382,1389,1397,1405,1413,1419,1427,1433,1440,1447,1454,1460,1466,1471,1477,1483,1488,1497,1504,1510,1514,1521,1527,1534,1541,1547,1555,1561,1568,1576,1583,1588,1594,1603,1610,1617,1624,1630,1637,1644,1651,1656,1664,1672,1680,1689,1695,1701,1706,1713,1717,1723,1731,1736,1742,1749,1754,1759,1764,1769,1774,1780,1786,1790,1794,1799,1804,1811,1817,1823,1830,1835,1844,1850,1857,1864,1868,1875,1882,1890,1898,1903,1912,1920,1928,1935,1943,1950,1958,1964,1969,1973,1978,1986,1992,1995,2000,2005,2009,2016,2020,2025,2029,2033,2041,2047,2052,2057,2062,2068,2075,2082,2088,2095,2101,2105,2112,2119,2124,2132,2138,2142,2146,2151,2155,2161,2168,2175,2182,2187,2195,2204,2212,2221,2229,2238,2246,2253,2261,2268,2276,2283,2289,2297,2301,2307,2313,2320,2327,2336,2342,2350,2355,2362,2369,2375,2379,2385,2390,2396,2404,2411,2419,2426,2433,2439,2447,2453,2461,2468,2473,2480,2487,2492,2498,2504,2511,2515,2521,2529,2533,2539,2547,2553],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",2.335,2.34,2.26,-0.04,-1.73,30645554.453692,67833,2.3016,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",2.42,2.43,2.29,2.31,-0.13,-5.33,27099659.01119,61451,2.3319,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",2.51,2.53,2.41,2.44,0.04,1.67,29719886.91848,67787,2.4647,{"date":216,"open":217,"high":196,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",2.355,2.2502,2.4,0.03,1.27,39650032.562432,68641,2.3428,{"date":226,"open":195,"high":196,"low":227,"close":228,"change":20,"percent_change":20,"volume":229,"transactions":230,"vwap":231},"2026-09-30",2.35,2.37,26651353.50713,60797,2.3829,{"date":233,"open":209,"high":234,"low":227,"close":228,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",2.4491,-0.06,-2.47,26906824.354389,62243,2.3839,{"date":241,"open":242,"high":242,"low":243,"close":196,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",2.54,2.425,-0.14,-5.45,30377343.204292,69886,2.4625,{"date":250,"open":242,"high":251,"low":252,"close":253,"change":210,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",2.65,2.525,2.57,1.58,22382886.156094,60384,2.5899,{"date":259,"open":253,"high":260,"low":261,"close":207,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",2.62,2.52,-0.05,-1.94,24964925.942676,59305,2.5505,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",2.75,2.56,2.58,-0.18,-6.52,35164727.525122,67647,2.6004,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",2.77,2.81,2.71,2.76,0.08,2.99,29119103.310756,65616,2.7561,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",2.645,2.73,2.61,2.68,0.12,4.69,29183294.37376,67985,2.6852,{"date":300,"open":253,"high":301,"low":261,"close":270,"change":20,"percent_change":20,"volume":302,"transactions":303,"vwap":304},"2026-09-18",2.63,40537981.846993,52492,2.568,{"date":306,"open":307,"high":308,"low":242,"close":270,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",2.685,2.7,-0.03,-1.16,34882530.191798,86864,2.5934,{"date":315,"open":316,"high":317,"low":207,"close":318,"change":235,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",2.695,2.705,2.59,-2.26,40949336.238294,75495,2.6051,{"date":324,"open":279,"high":279,"low":260,"close":251,"change":244,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",-5.02,42117154.653634,90201,2.6681,{"date":330,"open":331,"high":332,"low":291,"close":333,"change":20,"percent_change":20,"volume":334,"transactions":335,"vwap":336},"2026-09-14",2.74,2.89,2.79,38178726.861021,77782,2.8133,{"date":338,"open":339,"high":340,"low":331,"close":333,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",2.85,2.8695,-0.01,-0.36,28860421.365238,69160,2.8165,{"date":347,"open":348,"high":349,"low":333,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",2.865,2.9,2.8,-0.2,-6.67,43856828.701545,70190,2.8306,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",3.02,3.08,2.96,3,-0.07,-2.28,31145610.43205,65231,3.0126,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",3.13,3.15,3.055,3.07,-0.08,-2.54,26086550.160881,53319,3.1037,{"date":379,"open":380,"high":381,"low":382,"close":370,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",3.105,3.18,3.0801,0.02,0.64,18556863.680378,36084,3.1361,{"date":389,"open":390,"high":391,"low":392,"close":369,"change":210,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",3.21,3.25,3.1,1.29,21971321.916578,41085,3.1422,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",3.05,3.125,3.01,3.09,0.05,1.64,22386538.211672,51140,3.0814,{"date":409,"open":359,"high":410,"low":411,"close":85,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",3.14,3.03,-0.16,-5,29648559.723782,57519,3.0736,{"date":418,"open":419,"high":419,"low":370,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",3.27,3.2,-0.09,-2.74,32142165.124983,64836,3.1991,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":421,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",3.37,3.43,3.29,-2.66,23635475.318964,63616,3.3358,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":309,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",3.46,3.355,3.38,-0.88,21315693.824768,60657,3.4085,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",3.575,3.58,3.41,-0.19,-5.28,24600183.093438,63211,3.4492,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",3.44,3.61,3.6,0.17,4.96,31221292.514725,64317,3.5576,{"date":465,"open":466,"high":467,"low":448,"close":429,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",3.486,3.57,-0.1,-2.83,32793971.941317,54974,3.4812,{"date":474,"open":475,"high":476,"low":429,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",3.51,3.55,3.53,0.06,1.73,21651395.289591,35346,3.5138,{"date":484,"open":467,"high":447,"low":448,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",3.47,-0.11,-3.07,28458831.530696,44030,3.4679,{"date":492,"open":493,"high":494,"low":437,"close":447,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",3.49,3.64,0.22,6.55,39356847.579523,63165,3.5559,{"date":501,"open":485,"high":475,"low":502,"close":503,"change":272,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",3.35,3.36,-5.08,38509979.009434,59903,3.4207,{"date":509,"open":510,"high":511,"low":437,"close":512,"change":468,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",3.67,3.7,3.54,-2.75,49799371.411579,74447,3.5435,{"date":518,"open":519,"high":520,"low":447,"close":494,"change":341,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",3.68,3.75,-0.27,43488736.091302,79964,3.6379,{"date":526,"open":391,"high":527,"low":390,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",3.66,3.65,0.16,4.58,170675027.33981,172746,3.4713,{"date":535,"open":536,"high":528,"low":537,"close":493,"change":421,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",3.62,3.45,-2.51,19226883.746549,50386,3.5005,{"date":543,"open":475,"high":458,"low":544,"close":447,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",3.39,0.1,2.87,32560281.531833,63452,3.4966,{"date":551,"open":456,"high":467,"low":552,"close":553,"change":554,"percent_change":244,"volume":555,"transactions":556,"vwap":557},"2026-08-10",3.418,3.48,-0.005,32258261.382752,67007,3.4958,{"date":559,"open":475,"high":560,"low":561,"close":562,"change":210,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",3.59,3.4601,3.485,1.16,27385319.942586,51592,3.5273,{"date":568,"open":511,"high":511,"low":439,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",3.445,-0.315,-8.38,45959620.075932,93218,3.4693,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":342,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",3.895,4,3.72,3.76,-8.74,61542708.434566,133500,3.8048,{"date":586,"open":587,"high":588,"low":578,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",4.03,4.22,4.12,0.18,4.57,50165984.953731,101813,4.1298,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":459,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",3.78,4.06,3.94,4.51,37410221.417488,82448,3.9721,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":262,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",3.88,3.6801,3.77,-1.31,28694225.397414,72795,3.7837,{"date":614,"open":615,"high":606,"low":536,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",3.71,3.82,0.15,4.09,39713310.566544,66930,3.7656,{"date":623,"open":624,"high":625,"low":626,"close":510,"change":521,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",3.89,4.02,3.625,-6.85,31006630.114025,60386,3.8087,{"date":632,"open":633,"high":634,"low":579,"close":599,"change":635,"percent_change":186,"volume":636,"transactions":637,"vwap":638},"2026-07-28",3.8,3.98,0.09,28326301.194284,58516,3.8574,{"date":640,"open":641,"high":587,"low":608,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",3.85,0.015,0.39,34456658.82219,57215,3.8511,{"date":648,"open":649,"high":650,"low":608,"close":651,"change":341,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",3.93,4.005,3.835,-0.26,44758446.831786,48177,3.9011,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",4.28,4.295,3.81,3.845,-0.535,-12.21,86009604.990968,102758,3.9445,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":468,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",4.44,4.5,4.35,4.38,-2.23,95743876.743212,66430,4.4245,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",4.47,4.53,4.27,4.48,0.035,0.79,67617780.44489,78075,4.3869,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",4.495,4.54,4.3,4.445,-0.055,-1.22,82697599.177767,86817,4.4438,{"date":700,"open":682,"high":530,"low":701,"close":670,"change":362,"percent_change":702,"volume":703,"transactions":9,"vwap":670},"2026-07-17",4.34,-1.53,106445200,{"date":705,"open":295,"high":706,"low":600,"close":591,"change":272,"percent_change":707,"volume":708,"transactions":9,"vwap":591},"2026-07-16",4.805,-3.79,144105800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-15",4.62,4.9,4.541,4.75,0.2,4.4,115363200,{"date":719,"open":720,"high":721,"low":669,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-14",4.555,4.65,4.55,0.065,1.45,98376300,{"date":727,"open":714,"high":728,"low":669,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",4.76,4.485,-0.28,-5.88,62244100,{"date":734,"open":735,"high":736,"low":728,"close":737,"change":662,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",5.4,5.495,4.765,-10.09,72975400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",4.77,5.38,4.72,5.3,0.51,10.65,112394400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":20,"percent_change":20,"volume":755,"transactions":9,"vwap":754},"2026-07-08",4.71,4.835,4.535,4.79,101980100,{"date":757,"open":758,"high":759,"low":728,"close":754,"change":99,"percent_change":760,"volume":761,"transactions":9,"vwap":754},"2026-07-07",5.06,5.2,-5.89,87338200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":606,"volume":769,"transactions":9,"vwap":767},"2026-07-06",4.895,5.32,4.84,5.09,0.19,87477400,{"date":771,"open":772,"high":773,"low":714,"close":712,"change":188,"percent_change":774,"volume":775,"transactions":9,"vwap":712},"2026-07-02",4.995,5.17,-0.81,89831600,{"date":777,"open":778,"high":779,"low":591,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",4.61,5.13,4.94,0.32,6.93,99250400,{"date":785,"open":530,"high":786,"low":722,"close":711,"change":383,"percent_change":787,"volume":788,"transactions":9,"vwap":711},"2026-06-30",4.755,0.43,80822900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",4.36,4.63,4.262,4.6,0.23,5.26,78316000,{"date":799,"open":588,"high":600,"low":800,"close":801,"change":69,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-26",4.2,4.37,1.63,171652400,{"date":805,"open":806,"high":669,"low":800,"close":692,"change":383,"percent_change":70,"volume":807,"transactions":9,"vwap":692},"2026-06-25",4.31,28394400,{"date":809,"open":800,"high":810,"low":811,"close":658,"change":283,"percent_change":26,"volume":812,"transactions":9,"vwap":658},"2026-06-24",4.487,4.19,37124500,{"date":814,"open":800,"high":801,"low":815,"close":800,"change":373,"percent_change":816,"volume":817,"transactions":9,"vwap":800},"2026-06-23",4.18,-1.87,36025200,{"date":819,"open":820,"high":821,"low":822,"close":658,"change":449,"percent_change":823,"volume":824,"transactions":9,"vwap":658},"2026-06-22",4.41,4.49,4.26,-4.25,31052400,{"date":826,"open":600,"high":827,"low":828,"close":679,"change":383,"percent_change":829,"volume":830,"transactions":9,"vwap":679},"2026-06-18",4.59,4.43,0.45,35180900,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":99,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-17",4.73,4.86,4.45,-6.32,42010400,{"date":839,"open":530,"high":840,"low":591,"close":714,"change":841,"percent_change":85,"volume":842,"transactions":9,"vwap":714},"2026-06-16",5.03,0.14,63690100,{"date":844,"open":792,"high":845,"low":591,"close":778,"change":459,"percent_change":846,"volume":847,"transactions":9,"vwap":778},"2026-06-15",4.825,3.83,46497500,{"date":849,"open":729,"high":850,"low":681,"close":669,"change":309,"percent_change":851,"volume":852,"transactions":9,"vwap":669},"2026-06-12",4.56,-0.67,29177200,{"date":854,"open":679,"high":855,"low":701,"close":679,"change":341,"percent_change":36,"volume":856,"transactions":9,"vwap":679},"2026-06-11",4.605,37195800,{"date":858,"open":671,"high":742,"low":701,"close":682,"change":841,"percent_change":859,"volume":860,"transactions":9,"vwap":682},"2026-06-10",3.23,49428000,{"date":862,"open":791,"high":850,"low":863,"close":701,"change":220,"percent_change":864,"volume":865,"transactions":9,"vwap":701},"2026-06-09",4.08,0.7,40066500,{"date":867,"open":868,"high":868,"low":869,"close":806,"change":486,"percent_change":870,"volume":871,"transactions":9,"vwap":806},"2026-06-08",4.52,4.29,-2.49,22894200,{"date":873,"open":874,"high":875,"low":672,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",4.85,4.852,4.42,-0.53,-10.71,36627600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":283,"percent_change":404,"volume":886,"transactions":9,"vwap":885},"2026-06-04",4.885,5.15,4.87,4.95,26559200,{"date":888,"open":889,"high":890,"low":891,"close":884,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-06-03",5.28,5.29,4.81,-0.54,-9.98,44583100,{"date":896,"open":897,"high":898,"low":779,"close":899,"change":545,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-02",5.265,5.64,5.41,1.88,57310700,{"date":903,"open":904,"high":905,"low":885,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",5.01,5.51,5.31,0.27,5.36,47063100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":309,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-29",5.07,5.145,4.89,5.04,-0.59,33738000,{"date":919,"open":920,"high":921,"low":827,"close":912,"change":781,"percent_change":922,"volume":923,"transactions":9,"vwap":912},"2026-05-28",4.68,5.25,6.74,52074000,{"date":925,"open":850,"high":904,"low":691,"close":714,"change":907,"percent_change":926,"volume":927,"transactions":9,"vwap":714},"2026-05-27",6.03,54752800,{"date":929,"open":827,"high":742,"low":679,"close":682,"change":262,"percent_change":930,"volume":931,"transactions":9,"vwap":682},"2026-05-26",-1.1,38209700,{"date":933,"open":530,"high":711,"low":934,"close":680,"change":188,"percent_change":440,"volume":935,"transactions":9,"vwap":680},"2026-05-22",4.455,41206000,{"date":937,"open":716,"high":938,"low":822,"close":591,"change":459,"percent_change":939,"volume":940,"transactions":9,"vwap":591},"2026-05-21",4.64,3.86,37664400,{"date":942,"open":943,"high":679,"low":944,"close":716,"change":545,"percent_change":945,"volume":946,"transactions":9,"vwap":716},"2026-05-20",4.32,4.215,2.33,24972900,{"date":948,"open":949,"high":950,"low":951,"close":692,"change":383,"percent_change":70,"volume":952,"transactions":9,"vwap":692},"2026-05-19",4.23,4.33,4.15,25643700,{"date":954,"open":820,"high":828,"low":955,"close":658,"change":468,"percent_change":363,"volume":956,"transactions":9,"vwap":658},"2026-05-18",4.17,25696000,{"date":958,"open":959,"high":669,"low":658,"close":672,"change":421,"percent_change":960,"volume":961,"transactions":9,"vwap":672},"2026-05-15",4.365,-2.01,23575600,{"date":963,"open":691,"high":721,"low":876,"close":679,"change":486,"percent_change":964,"volume":965,"transactions":9,"vwap":679},"2026-05-14",-2.4,42756400,{"date":967,"open":751,"high":884,"low":753,"close":530,"change":199,"percent_change":968,"volume":969,"transactions":9,"vwap":530},"2026-05-13",-2.76,31189500,{"date":971,"open":972,"high":884,"low":591,"close":751,"change":244,"percent_change":973,"volume":974,"transactions":9,"vwap":751},"2026-05-12",4.82,-2.89,35915500,{"date":976,"open":884,"high":460,"low":751,"close":874,"change":412,"percent_change":977,"volume":978,"transactions":9,"vwap":874},"2026-05-11",-3.19,41714900,{"date":980,"open":981,"high":982,"low":983,"close":904,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":904},"2026-05-08",5.35,5.5,4.78,-0.31,-5.83,53820600,{"date":988,"open":989,"high":990,"low":745,"close":765,"change":244,"percent_change":991,"volume":992,"transactions":9,"vwap":765},"2026-05-07",5.515,5.6,-2.56,43119500,{"date":994,"open":889,"high":990,"low":995,"close":996,"change":795,"percent_change":716,"volume":997,"transactions":9,"vwap":996},"2026-05-06",5.21,5.46,36225400,{"date":999,"open":779,"high":1000,"low":460,"close":1001,"change":545,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",5.267,5.23,1.95,27059500,{"date":1005,"open":1006,"high":1007,"low":912,"close":779,"change":984,"percent_change":1008,"volume":1009,"transactions":9,"vwap":779},"2026-05-04",5.39,5.43,-5.7,30163400,{"date":1011,"open":743,"high":1012,"low":745,"close":1013,"change":478,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-01",5.55,5.44,1.12,27579400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":743,"change":351,"percent_change":1021,"volume":1022,"transactions":9,"vwap":743},"2026-04-30",5.56,5.58,5.08,-3.58,42792400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1019,"change":545,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1019},"2026-04-29",5.465,5.68,5.19,1.82,39284300,{"date":1031,"open":1006,"high":1032,"low":889,"close":1033,"change":635,"percent_change":211,"volume":1034,"transactions":9,"vwap":1033},"2026-04-28",5.648,5.48,38344600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1006,"change":119,"percent_change":129,"volume":1040,"transactions":9,"vwap":1006},"2026-04-27",5.45,5.72,5.37,27853400,{"date":1042,"open":890,"high":1019,"low":1043,"close":905,"change":1044,"percent_change":1018,"volume":1045,"transactions":9,"vwap":905},"2026-04-24",5.16,0.29,35519900,{"date":1047,"open":908,"high":1048,"low":1049,"close":1050,"change":43,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-23",5.42,4.98,5.22,-3.87,40020900,{"date":1054,"open":1055,"high":1055,"low":921,"close":1007,"change":143,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1007},"2026-04-22",5.66,-0.37,43637100,{"date":1059,"open":1060,"high":1061,"low":1006,"close":1037,"change":545,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1037},"2026-04-21",5.47,6,1.87,77035400,{"date":1065,"open":995,"high":743,"low":1066,"close":981,"change":478,"percent_change":1067,"volume":1068,"transactions":9,"vwap":981},"2026-04-20",5.12,1.13,25393300,{"date":1070,"open":1039,"high":1071,"low":1050,"close":890,"change":383,"percent_change":1072,"volume":1073,"transactions":9,"vwap":890},"2026-04-17",5.52,0.38,43432300,{"date":1075,"open":772,"high":745,"low":885,"close":1076,"change":829,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-16",5.27,9.34,59708400,{"date":1080,"open":600,"high":874,"low":821,"close":972,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":972},"2026-04-15",0.31,6.87,31707300,{"date":1085,"open":1086,"high":827,"low":672,"close":600,"change":617,"percent_change":456,"volume":1087,"transactions":9,"vwap":600},"2026-04-14",4.46,27223900,{"date":1089,"open":1090,"high":672,"low":589,"close":791,"change":210,"percent_change":1091,"volume":1092,"transactions":9,"vwap":791},"2026-04-13",4.275,0.93,25632600,{"date":1094,"open":801,"high":827,"low":692,"close":943,"change":1095,"percent_change":795,"volume":1096,"transactions":9,"vwap":943},"2026-04-10",0.01,26305000,{"date":1098,"open":778,"high":792,"low":692,"close":806,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":806},"2026-04-09",-0.33,-7.11,30760400,{"date":1103,"open":885,"high":904,"low":792,"close":938,"change":635,"percent_change":1104,"volume":1105,"transactions":9,"vwap":938},"2026-04-08",1.98,26835600,{"date":1107,"open":722,"high":530,"low":672,"close":722,"change":235,"percent_change":1108,"volume":1109,"transactions":9,"vwap":722},"2026-04-07",-1.3,24048200,{"date":1111,"open":833,"high":874,"low":722,"close":778,"change":199,"percent_change":422,"volume":1112,"transactions":9,"vwap":778},"2026-04-06",20019700,{"date":1114,"open":672,"high":728,"low":1115,"close":1116,"change":459,"percent_change":579,"volume":1117,"transactions":9,"vwap":1116},"2026-04-02",4.362,4.74,29245000,{"date":1119,"open":833,"high":1120,"low":722,"close":591,"change":486,"percent_change":1121,"volume":1122,"transactions":9,"vwap":591},"2026-04-01",4.8,-2.35,27373000,{"date":1124,"open":720,"high":833,"low":835,"close":920,"change":1125,"percent_change":898,"volume":1126,"transactions":9,"vwap":920},"2026-03-31",0.25,28873100,{"date":1128,"open":742,"high":742,"low":1129,"close":828,"change":1056,"percent_change":1130,"volume":1131,"transactions":9,"vwap":828},"2026-03-30",4.395,-7.71,33053900,{"date":1133,"open":891,"high":972,"low":721,"close":1120,"change":468,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1120},"2026-03-27",-2.04,27253000,{"date":1137,"open":904,"high":1027,"low":914,"close":712,"change":351,"percent_change":1138,"volume":1139,"transactions":9,"vwap":712},"2026-03-26",-3.92,20230100,{"date":1141,"open":1142,"high":1060,"low":1143,"close":1144,"change":373,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-25",5.34,5.05,5.1,-1.54,26900400,{"date":1148,"open":1144,"high":1050,"low":915,"close":1149,"change":309,"percent_change":124,"volume":1150,"transactions":9,"vwap":1149},"2026-03-24",5.18,30289200,{"date":1152,"open":1153,"high":1039,"low":1153,"close":995,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":995},"2026-03-23",5,0.3,6.11,47842500,{"date":1158,"open":767,"high":1066,"low":1120,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-20",4.91,-0.23,-4.47,32002700,{"date":1164,"open":1066,"high":995,"low":1165,"close":1166,"change":244,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-19",4.97,5.14,-2.65,27827200,{"date":1170,"open":1037,"high":1171,"low":796,"close":889,"change":730,"percent_change":1172,"volume":1173,"transactions":9,"vwap":889},"2026-03-18",5.49,-5.04,28267300,{"date":1175,"open":759,"high":1176,"low":759,"close":1018,"change":1072,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1018},"2026-03-17",5.67,7.34,50181400,{"date":1180,"open":915,"high":1181,"low":1182,"close":1149,"change":795,"percent_change":721,"volume":1183,"transactions":9,"vwap":1149},"2026-03-16",5.24,4.99,58381300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":885,"change":1189,"percent_change":16,"volume":1190,"transactions":9,"vwap":885},"2026-03-13",4.925,5.085,4.745,0.11,43498900,{"date":1192,"open":1027,"high":1050,"low":1193,"close":766,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":766},"2026-03-12",4.795,-0.43,-8.16,53222200,{"date":1198,"open":1199,"high":745,"low":780,"close":1076,"change":1200,"percent_change":1027,"volume":1201,"transactions":9,"vwap":1076},"2026-03-11",5.02,0.26,53183400,{"date":1203,"open":1204,"high":1001,"low":1165,"close":904,"change":362,"percent_change":1205,"volume":1206,"transactions":9,"vwap":904},"2026-03-10",5.11,-1.38,42875800,{"date":1208,"open":1209,"high":883,"low":833,"close":1020,"change":283,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1020},"2026-03-09",4.845,1.6,51303000,{"date":1213,"open":1143,"high":883,"low":712,"close":1153,"change":272,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1153},"2026-03-06",-3.47,45992700,{"date":1217,"open":1218,"high":1149,"low":972,"close":1149,"change":1154,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1149},"2026-03-05",4.83,6.15,55757200,{"date":1222,"open":1143,"high":1149,"low":972,"close":1223,"change":421,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-04",4.88,-1.81,28979100,{"date":1227,"open":845,"high":1049,"low":1228,"close":1165,"change":373,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1165},"2026-03-03",4.66,-1.58,30418600,{"date":1232,"open":1043,"high":995,"low":1165,"close":1143,"change":1056,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1143},"2026-03-02",-6.83,39474800,{"date":1236,"open":1001,"high":736,"low":1043,"close":1048,"change":1095,"percent_change":590,"volume":1237,"transactions":9,"vwap":1048},"2026-02-27",38254700,{"date":1239,"open":1153,"high":1240,"low":1153,"close":899,"change":787,"percent_change":1241,"volume":1242,"transactions":9,"vwap":899},"2026-02-26",5.445,8.63,53584700,{"date":1244,"open":1166,"high":1076,"low":1159,"close":1049,"change":199,"percent_change":374,"volume":1245,"transactions":9,"vwap":1049},"2026-02-25",34177900,{"date":1247,"open":1228,"high":1204,"low":711,"close":1204,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1204},"2026-02-24",0.33,6.9,40262000,{"date":1252,"open":1159,"high":1006,"low":1253,"close":983,"change":36,"percent_change":1254,"volume":1255,"transactions":9,"vwap":983},"2026-02-23",4.615,-4.4,60781700,{"date":1257,"open":982,"high":1258,"low":1116,"close":1153,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1153},"2026-02-20",5.59,0.35,7.53,132316800,{"date":1263,"open":691,"high":766,"low":682,"close":721,"change":383,"percent_change":787,"volume":1264,"transactions":9,"vwap":721},"2026-02-19",75318600,{"date":1266,"open":671,"high":1116,"low":671,"close":792,"change":1154,"percent_change":782,"volume":1267,"transactions":9,"vwap":792},"2026-02-18",42331400,{"date":1269,"open":671,"high":828,"low":822,"close":950,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":950},"2026-02-17",-0.115,-2.59,30076300,{"date":1274,"open":835,"high":1275,"low":1276,"close":693,"change":723,"percent_change":1277,"volume":1278,"transactions":9,"vwap":693},"2026-02-13",4.595,4.313,1.48,32319900,{"date":1280,"open":833,"high":714,"low":658,"close":672,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":672},"2026-02-12",-0.38,-7.98,40041100,{"date":1285,"open":714,"high":972,"low":1286,"close":728,"change":69,"percent_change":1287,"volume":1288,"transactions":9,"vwap":728},"2026-02-11",4.625,1.49,43618900,{"date":1290,"open":1291,"high":1020,"low":295,"close":295,"change":160,"percent_change":1292,"volume":1293,"transactions":9,"vwap":295},"2026-02-10",5.0050001,-5.06,46855600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":780,"change":478,"percent_change":1299,"volume":1300,"transactions":9,"vwap":780},"2026-02-09",4.92,5.015,4.7,1.23,42328300,{"date":1302,"open":728,"high":915,"low":728,"close":1223,"change":590,"percent_change":846,"volume":1303,"transactions":9,"vwap":1223},"2026-02-06",43479200,{"date":1305,"open":1296,"high":767,"low":920,"close":1298,"change":99,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1298},"2026-02-05",-6,65045200,{"date":1309,"open":1143,"high":912,"low":1310,"close":1153,"change":199,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1153},"2026-02-04",4.665,-2.53,58481800,{"date":1314,"open":884,"high":921,"low":754,"close":779,"change":1081,"percent_change":1315,"volume":1316,"transactions":9,"vwap":779},"2026-02-03",6.43,64211700,{"date":1318,"open":1204,"high":1066,"low":1193,"close":972,"change":1099,"percent_change":1319,"volume":1320,"transactions":9,"vwap":972},"2026-02-02",-6.41,50259600,{"date":1322,"open":982,"high":990,"low":758,"close":883,"change":1194,"percent_change":1130,"volume":1323,"transactions":9,"vwap":883},"2026-01-30",52762900,{"date":1325,"open":1326,"high":1327,"low":982,"close":1019,"change":272,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1019},"2026-01-29",5.76,5.78,-3.12,45430900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1326,"change":262,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1326},"2026-01-28",5.83,5.87,5.65,-0.86,43490600,{"date":1338,"open":1339,"high":1061,"low":1340,"close":1341,"change":235,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-27",5.86,5.732,5.81,-1.02,40277400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1333,"change":244,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1333},"2026-01-26",5.975,6.064,5.85,-2.33,33285100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-23",6.39,6.4,5.95,6.01,-0.41,-6.39,63931500,{"date":1361,"open":1362,"high":1363,"low":1353,"close":1364,"change":235,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-22",6.61,6.79,6.42,-0.93,44812100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":635,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-21",6.45,6.596,6.28,6.48,1.41,54753400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1353,"change":730,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1353},"2026-01-20",6.305,6.54,6.26,-4.2,49507900,{"date":1383,"open":1353,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1333,"volume":1388,"transactions":9,"vwap":1386},"2026-01-16",6.92,6.31,6.67,0.37,68099200,{"date":1390,"open":1391,"high":922,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-15",6.7,6.215,6.3,-0.34,-5.12,47066200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":199,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-14",6.71,6.745,6.38,6.64,-1.92,56450700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":160,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-13",7.06,7.08,6.75,6.77,-3.56,61760400,{"date":1414,"open":1408,"high":1415,"low":782,"close":1416,"change":521,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-12",7.25,7.02,-3.7,58461300,{"date":1420,"open":1421,"high":1422,"low":1408,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-09",7.095,7.92,7.29,0.86,13.37,167272600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1315,"change":1081,"percent_change":912,"volume":1432,"transactions":9,"vwap":1315},"2026-01-08",6.265,6.72,6.17,70852700,{"date":1434,"open":1249,"high":1435,"low":1436,"close":1437,"change":774,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-07",6.91,6.02,6.12,-11.69,101078000,{"date":1441,"open":1442,"high":1443,"low":1379,"close":782,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":782},"2026-01-06",6.475,6.99,0.61,9.65,74722600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1125,"percent_change":589,"volume":1453,"transactions":9,"vwap":1452},"2026-01-05",6.06,6.33,5.992,6.32,53706300,{"date":1455,"open":1456,"high":1219,"low":1348,"close":1457,"change":1458,"percent_change":589,"volume":1459,"transactions":9,"vwap":1457},"2026-01-02",5.92,6.07,0.24,38445800,{"date":1461,"open":1462,"high":1061,"low":1463,"close":1332,"change":341,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1332},"2025-12-31",5.815,5.77,-0.17,45781500,{"date":1467,"open":1468,"high":1339,"low":898,"close":1469,"change":1095,"percent_change":459,"volume":1470,"transactions":9,"vwap":1469},"2025-12-30",5.765,5.84,42464400,{"date":1472,"open":1473,"high":926,"low":1474,"close":1332,"change":272,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1332},"2025-12-29",5.885,5.79,-3,44031500,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1356,"change":521,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1356},"2025-12-26",6.235,5.98,-4.3,47105100,{"date":1484,"open":1485,"high":1486,"low":1437,"close":1371,"change":1095,"percent_change":529,"volume":1487,"transactions":9,"vwap":1371},"2025-12-24",6.24,6.296,19550100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-23",6.375,6.485,6.2,6.27,-0.15,-2.34,39541700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1364,"change":478,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1364},"2025-12-22",6.57,6.8,6.37,0.94,68585300,{"date":1505,"open":1452,"high":1506,"low":1507,"close":1508,"change":283,"percent_change":221,"volume":1509,"transactions":9,"vwap":1508},"2025-12-19",6.426,6.21,6.36,61502300,{"date":1511,"open":1364,"high":1512,"low":1485,"close":1371,"change":529,"percent_change":292,"volume":1513,"transactions":9,"vwap":1371},"2025-12-18",6.585,87649800,{"date":1515,"open":1391,"high":1516,"low":1517,"close":1437,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1437},"2025-12-17",6.88,6.08,-0.61,-9.06,77286900,{"date":1522,"open":1354,"high":1523,"low":1524,"close":1525,"change":1200,"percent_change":625,"volume":1526,"transactions":9,"vwap":1525},"2025-12-16",6.785,6.396,6.73,73035700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":421,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-15",6.665,6.25,6.47,-1.37,76091300,{"date":1535,"open":1407,"high":1536,"low":496,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-12",7.225,6.56,-0.49,-6.95,49932500,{"date":1542,"open":1543,"high":1544,"low":1525,"close":1543,"change":403,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-11",7.05,7.17,0.71,60839800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1357,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-10",7.3,7.77,6.98,7,-5.53,83451900,{"date":1556,"open":1543,"high":1557,"low":1384,"close":1558,"change":1559,"percent_change":1204,"volume":1560,"transactions":9,"vwap":1558},"2025-12-09",7.55,7.41,0.36,75727900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1543,"change":468,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1543},"2025-12-08",7.275,7.42,6.95,-1.4,52222100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1194,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-05",7.51,7.58,7.12,7.15,-5.67,46045900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1571,"change":384,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1571},"2025-12-04",6.94,7.74,6.908,9.22,78940900,{"date":1584,"open":1443,"high":1572,"low":1585,"close":1578,"change":262,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1578},"2025-12-03",6.86,-0.72,51101000,{"date":1589,"open":1573,"high":1590,"low":1591,"close":1443,"change":1494,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1443},"2025-12-02",7.45,6.955,-2.1,62020400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-01",7.52,7.525,7.09,7.14,-0.56,-7.27,91070100,{"date":1604,"open":1422,"high":1605,"low":1606,"close":1607,"change":373,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-28",8.26,7.63,7.7,-1.03,55910300,{"date":1611,"open":1612,"high":1613,"low":1564,"close":1614,"change":210,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-26",7.855,7.94,7.78,0.52,108812700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1579,"change":403,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1579},"2025-11-25",7.65,8.07,7.47,0.65,142926200,{"date":1625,"open":1409,"high":1626,"low":922,"close":1627,"change":1502,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-24",8.08,7.69,13.93,156567900,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1409,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1409},"2025-11-21",6.23,7.03,0.59,9.58,160493800,{"date":1638,"open":1591,"high":1639,"low":1640,"close":1641,"change":877,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-20",6.97,6.14,6.16,-7.92,111705400,{"date":1645,"open":1646,"high":1564,"low":496,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-19",7.365,6.69,-0.83,-11.04,126425600,{"date":1652,"open":1590,"high":1653,"low":1416,"close":1596,"change":114,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1596},"2025-11-18",7.75,-4.08,124123400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":730,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-17",8.045,8.14,7.49,7.84,-3.45,155471100,{"date":1665,"open":1626,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-14",8.96,7.85,8.12,-0.44,-5.14,184137400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":774,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-13",8.97,9.29,8.45,8.56,-8.64,206455900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-12",8.49,9.455,8.22,9.37,0.89,10.5,250463400,{"date":1690,"open":1691,"high":1692,"low":1614,"close":1693,"change":746,"percent_change":1354,"volume":1694,"transactions":9,"vwap":1693},"2025-11-11",7.96,8.62,8.48,225698700,{"date":1696,"open":1697,"high":1668,"low":1647,"close":1698,"change":1373,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-10",6.84,7.97,21.49,222055800,{"date":1702,"open":1703,"high":1704,"low":1181,"close":1537,"change":20,"percent_change":20,"volume":1705,"transactions":9,"vwap":1537},"2025-11-07",5.33,6.59,214509200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1537,"change":851,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1537},"2025-11-06",7.36,7.37,6.52,-9.27,126284600,{"date":1714,"open":1599,"high":1596,"low":1551,"close":1715,"change":1081,"percent_change":682,"volume":1716,"transactions":9,"vwap":1715},"2025-11-05",7.23,74659500,{"date":1718,"open":1719,"high":1720,"low":1585,"close":1384,"change":851,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1384},"2025-11-04",7.245,7.38,-8.83,94284500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":272,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-03",7.68,7.76,7.39,7.59,-2.32,87795900,{"date":1732,"open":1564,"high":1733,"low":1734,"close":1550,"change":787,"percent_change":1339,"volume":1735,"transactions":9,"vwap":1550},"2025-10-31",8.02,7.362,120826300,{"date":1737,"open":1660,"high":1738,"low":1739,"close":1177,"change":984,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1177},"2025-10-30",7.61,7.11,-4.05,104705000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1619,"change":114,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1619},"2025-10-29",8,8.25,7.5,-4.02,96269500,{"date":1750,"open":1751,"high":1752,"low":1422,"close":1698,"change":449,"percent_change":1349,"volume":1753,"transactions":9,"vwap":1698},"2025-10-28",8.16,8.55,100846800,{"date":1755,"open":1756,"high":1693,"low":1667,"close":1751,"change":768,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1751},"2025-10-27",8.15,2.38,110878300,{"date":1760,"open":1761,"high":1762,"low":1715,"close":1698,"change":1502,"percent_change":1425,"volume":1763,"transactions":9,"vwap":1698},"2025-10-24",7.32,8.385,207911600,{"date":1765,"open":1249,"high":1423,"low":1766,"close":1633,"change":1767,"percent_change":359,"volume":1768,"transactions":9,"vwap":1633},"2025-10-23",6.845,0.21,65278500,{"date":1770,"open":1771,"high":1384,"low":1632,"close":1772,"change":244,"percent_change":960,"volume":1773,"transactions":9,"vwap":1772},"2025-10-22",6.735,6.82,113345000,{"date":1775,"open":1776,"high":1260,"low":782,"close":1777,"change":1357,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-21",7.235,6.96,-5.56,66492100,{"date":1781,"open":1782,"high":1783,"low":1573,"close":1709,"change":1767,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1709},"2025-10-20",7.19,7.56,2.93,64213100,{"date":1787,"open":1591,"high":1415,"low":1363,"close":1788,"change":403,"percent_change":864,"volume":1789,"transactions":9,"vwap":1788},"2025-10-17",7.16,75995600,{"date":1791,"open":1177,"high":1570,"low":1543,"close":1739,"change":521,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1739},"2025-10-16",-3.66,78517400,{"date":1795,"open":1796,"high":1661,"low":1761,"close":1720,"change":652,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1720},"2025-10-15",7.67,-3.4,110162800,{"date":1800,"open":1416,"high":1801,"low":1639,"close":1802,"change":1387,"percent_change":767,"volume":1803,"transactions":9,"vwap":1802},"2025-10-14",7.89,7.64,115835700,{"date":1805,"open":1806,"high":1807,"low":1715,"close":1808,"change":99,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-13",7.785,7.79,7.27,-3.96,115687800,{"date":1812,"open":1684,"high":1684,"low":1590,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-10",7.57,-0.57,-7,158753400,{"date":1818,"open":1819,"high":1820,"low":1668,"close":1659,"change":148,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1659},"2025-10-09",8.64,8.7,-4.12,93062900,{"date":1824,"open":1825,"high":24,"low":1826,"close":1682,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1682},"2025-10-08",9.26,8.36,-0.8,-8.61,205238100,{"date":1831,"open":1825,"high":1832,"low":1833,"close":1675,"change":1095,"percent_change":1189,"volume":1834,"transactions":9,"vwap":1675},"2025-10-07",9.47,8.41,197774300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-06",8.305,9.69,8.05,9.28,1.17,14.43,287530000,{"date":1845,"open":1744,"high":1846,"low":1422,"close":1847,"change":545,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-03",8.83,8.11,1.25,240458600,{"date":1851,"open":1668,"high":1852,"low":1853,"close":1854,"change":262,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-02",8.33,7.83,8.01,-0.62,148516200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":635,"percent_change":1067,"volume":1863,"transactions":9,"vwap":1862},"2025-10-01",8.1,8.8,7.86,8.06,178502400,{"date":1865,"open":1854,"high":1833,"low":1550,"close":1698,"change":1160,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1698},"2025-09-30",-2.8,169281700,{"date":1869,"open":1870,"high":1871,"low":1626,"close":1872,"change":1518,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-29",8.68,8.817,8.2,-6.92,155718900,{"date":1876,"open":1860,"high":1877,"low":1878,"close":1879,"change":730,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-26",8.98,8.37,8.81,-3.08,168064300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1424,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-25",8.24,9.21,7.87,9.09,10.45,371178800,{"date":1891,"open":1892,"high":1693,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-24",7.6,7.31,8.23,1.14,16.08,326244200,{"date":1899,"open":1691,"high":1900,"low":1435,"close":1598,"change":63,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1598},"2025-09-23",8.095,-15.39,305702200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-09-22",9.17,9.45,8.32,8.38,-1.19,-12.43,279327600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1056,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-19",10.04,10.28,9.35,9.57,-3.72,229829700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":521,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-18",10.15,10.49,9.79,9.94,-2.64,263957300,{"date":1929,"open":1930,"high":175,"low":1931,"close":1932,"change":393,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-17",9.01,8.765,10.21,14.46,701204600,{"date":1936,"open":1937,"high":1938,"low":1879,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-16",9.8,9.82,8.92,-0.575,-6.06,255183000,{"date":1944,"open":1945,"high":1687,"low":1946,"close":1947,"change":1948,"percent_change":295,"volume":1949,"transactions":9,"vwap":1947},"2025-09-15",9.76,9.3,9.495,0.425,329125900,{"date":1951,"open":1924,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-12",10.38,8.76,9.07,-1.45,-13.78,472207800,{"date":1959,"open":1738,"high":1960,"low":1564,"close":1961,"change":1228,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-11",10.7,10.52,79.52,1051328900,{"date":1965,"open":1401,"high":1315,"low":1966,"close":1339,"change":160,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1339},"2025-09-10",5.57,-4.09,373272100,{"date":1970,"open":926,"high":1354,"low":1971,"close":1155,"change":69,"percent_change":563,"volume":1972,"transactions":9,"vwap":1155},"2025-09-09",5.9,239875900,{"date":1974,"open":1552,"high":1761,"low":1480,"close":1975,"change":1518,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-08",6.04,-9.17,486224200,{"date":1979,"open":1980,"high":1981,"low":1971,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-05",6.41,6.85,6.65,0.69,11.58,570359100,{"date":1987,"open":779,"high":1457,"low":915,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-04",5.96,0.83,16.18,466913000,{"date":1993,"open":1050,"high":735,"low":1296,"close":779,"change":210,"percent_change":684,"volume":1994,"transactions":9,"vwap":779},"2025-09-03",301188700,{"date":1996,"open":588,"high":1027,"low":1997,"close":767,"change":384,"percent_change":1998,"volume":1999,"transactions":9,"vwap":767},"2025-09-02",4.11,14.38,412462900,{"date":2001,"open":868,"high":2002,"low":2003,"close":835,"change":590,"percent_change":588,"volume":2004,"transactions":9,"vwap":835},"2025-08-29",4.93,4.21,320288300,{"date":2006,"open":681,"high":670,"low":863,"close":681,"change":1125,"percent_change":2007,"volume":2008,"transactions":9,"vwap":681},"2025-08-28",6.22,227292200,{"date":2010,"open":2011,"high":1165,"low":2012,"close":625,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":625},"2025-08-27",4.905,3.96,-0.68,-14.47,300736100,{"date":2017,"open":720,"high":889,"low":801,"close":1298,"change":529,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1298},"2025-08-26",3.52,486594900,{"date":2021,"open":885,"high":1333,"low":680,"close":691,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":691},"2025-08-25",-0.47,-9.38,764560900,{"date":2026,"open":447,"high":1020,"low":456,"close":904,"change":1373,"percent_change":2027,"volume":2028,"transactions":9,"vwap":904},"2025-08-22",39.17,657093100,{"date":2030,"open":390,"high":615,"low":369,"close":458,"change":1072,"percent_change":2031,"volume":2032,"transactions":9,"vwap":458},"2025-08-21",11.8,205099400,{"date":2034,"open":544,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-20",3.63,3.06,3.22,-0.4,-11.05,245034900,{"date":2042,"open":2043,"high":2044,"low":2018,"close":536,"change":412,"percent_change":2045,"volume":2046,"transactions":9,"vwap":536},"2025-08-19",4.025,4.1,-4.23,340157300,{"date":2048,"open":430,"high":2049,"low":430,"close":597,"change":1444,"percent_change":2050,"volume":2051,"transactions":9,"vwap":597},"2025-08-18",3.95,19.24,414536100,{"date":2053,"open":448,"high":477,"low":392,"close":2054,"change":2055,"percent_change":658,"volume":2056,"transactions":9,"vwap":2054},"2025-08-15",3.17,0.13,419367000,{"date":2058,"open":197,"high":2036,"low":187,"close":85,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":85},"2025-08-14",0.62,25.62,322386100,{"date":2063,"open":2064,"high":2065,"low":227,"close":195,"change":262,"percent_change":2066,"volume":2067,"transactions":9,"vwap":195},"2025-08-13",2.485,2.6,-2.02,101937600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":529,"percent_change":782,"volume":2074,"transactions":9,"vwap":2073},"2025-08-12",2.39,2.67,2.22,2.47,211020000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":198,"change":1559,"percent_change":2080,"volume":2081,"transactions":9,"vwap":198},"2025-08-11",1.93,2.36,1.92,18.46,146942400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1002,"change":545,"percent_change":899,"volume":2087,"transactions":9,"vwap":1002},"2025-08-08",1.81,2.02,1.77,90136500,{"date":2089,"open":2090,"high":2077,"low":2091,"close":2092,"change":262,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-07",1.925,1.7,1.85,-2.63,140864800,{"date":2096,"open":2097,"high":2098,"low":2092,"close":26,"change":1855,"percent_change":2099,"volume":2100,"transactions":9,"vwap":26},"2025-08-06",1.89,2.24,-24.6,211302500,{"date":2102,"open":2103,"high":271,"low":198,"close":261,"change":478,"percent_change":209,"volume":2104,"transactions":9,"vwap":261},"2025-08-05",2.445,235170800,{"date":2106,"open":2107,"high":253,"low":2108,"close":2109,"change":1559,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-04",2.28,2.14,2.46,17.14,274039000,{"date":2113,"open":2114,"high":2115,"low":1062,"close":2116,"change":1200,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-01",1.955,2.2,2.1,14.13,192080000,{"date":2120,"open":2116,"high":2116,"low":1028,"close":2121,"change":1160,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-31",1.84,-11.11,112502600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":383,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-30",2.035,2.25,2,2.07,0.98,126824300,{"date":2133,"open":2127,"high":197,"low":900,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-07-29",2.05,-0.29,-12.39,237107700,{"date":2139,"open":290,"high":269,"low":2107,"close":186,"change":351,"percent_change":2140,"volume":2141,"transactions":9,"vwap":186},"2025-07-28",-7.87,224423200,{"date":2143,"open":2144,"high":253,"low":187,"close":242,"change":294,"percent_change":460,"volume":2145,"transactions":9,"vwap":242},"2025-07-25",2.55,233884300,{"date":2147,"open":2148,"high":2149,"low":2078,"close":195,"change":2055,"percent_change":1026,"volume":2150,"transactions":9,"vwap":195},"2025-07-24",2.465,2.91,462421200,{"date":2152,"open":242,"high":318,"low":2134,"close":197,"change":916,"percent_change":2153,"volume":2154,"transactions":9,"vwap":197},"2025-07-23",-20.49,529056000,{"date":2156,"open":624,"high":2157,"low":2071,"close":2158,"change":1099,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-22",3.99,2.88,-10.28,1079876800,{"date":2162,"open":2163,"high":1165,"low":2164,"close":390,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":390},"2025-07-21",2.78,2.615,0.96,42.67,1895249600,{"date":2169,"open":2170,"high":198,"low":2171,"close":2127,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2127},"2025-07-18",1.845,1.76,0.6,36.36,589707400,{"date":2176,"open":2177,"high":2085,"low":2178,"close":2179,"change":529,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-17",1.91,1.54,1.65,10.74,550968800,{"date":2183,"open":2184,"high":1287,"low":1067,"close":1287,"change":829,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1287},"2025-07-16",1.195,43.27,283206000,{"date":2188,"open":109,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-15",1.11,0.94999999,1.04,0.139,15.43,142113200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-14",0.77999997,0.92000002,0.76999998,0.90100002,0.122,15.66,159321500,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-11",0.89999998,0.72500002,0.77899998,-0.104,-11.78,182157200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-10",0.74599999,0.88499999,0.741,0.88300002,0.146,19.81,111548500,{"date":2222,"open":2197,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-09",0.79799998,0.71100003,0.73699999,0.005,0.68,67432500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-08",0.648,0.76599997,0.64499998,0.73199999,0.106,16.93,123450400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":260,"volume":2245,"transactions":9,"vwap":2243},"2025-07-07",0.60699999,0.63200003,0.56999999,0.62599999,0.016,140282800,{"date":2247,"open":2242,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1550,"volume":2252,"transactions":9,"vwap":2250},"2025-07-03",0.62300003,0.56699997,0.61000001,0.044,51348000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":590,"volume":2260,"transactions":9,"vwap":2258},"2025-07-02",0.565,0.579,0.542,0.56599998,0.001,61181000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2255,"change":2266,"percent_change":1061,"volume":2267,"transactions":9,"vwap":2255},"2025-07-01",0.53500003,0.60000002,0.52700001,0.032,108898300,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-06-30",0.588,0.52499998,0.53299999,-0.025,-4.48,96145100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":383,"percent_change":579,"volume":2282,"transactions":9,"vwap":2281},"2025-06-27",0.54000002,0.59399998,0.53899997,0.55800003,182522000,{"date":2284,"open":2285,"high":2278,"low":176,"close":2286,"change":2287,"percent_change":1020,"volume":2288,"transactions":9,"vwap":2286},"2025-06-26",0.51700002,0.53799999,0.026,74258400,{"date":2290,"open":2257,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-06-25",0.55000001,0.51099998,0.51200002,-0.038,-6.91,76129700,{"date":2298,"open":2278,"high":2242,"low":2299,"close":2291,"change":383,"percent_change":608,"volume":2300,"transactions":9,"vwap":2291},"2025-06-24",0.53100002,79527100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2303,"change":554,"percent_change":1365,"volume":2306,"transactions":9,"vwap":2303},"2025-06-23",0.52999997,0.55299997,0.514,66847900,{"date":2308,"open":2309,"high":2270,"low":2299,"close":2263,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2263},"2025-06-20",0.58099997,-0.045,-7.76,79106300,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":197,"volume":2319,"transactions":9,"vwap":2317},"2025-06-18",0.56300002,0.602,0.57999998,0.013,92450200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2249,"change":2325,"percent_change":1104,"volume":2326,"transactions":9,"vwap":2249},"2025-06-17",0.54699999,0.57499999,0.54299998,0.011,84561700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-06-16",0.57700002,0.57800001,0.54799998,0.55599999,-0.019,-3.3,81096400,{"date":2337,"open":2309,"high":2338,"low":2315,"close":2323,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2323},"2025-06-13",0.59100002,-0.026,-4.33,68816300,{"date":2343,"open":2344,"high":2250,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-12",0.597,0.59600002,0.60100001,-0.007,-1.15,53286500,{"date":2351,"open":2059,"high":2352,"low":2346,"close":2353,"change":2226,"percent_change":1989,"volume":2354,"transactions":9,"vwap":2353},"2025-06-11",0.66000003,0.60799998,72622300,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":1378,"volume":2361,"transactions":9,"vwap":2359},"2025-06-10",0.58700001,0.61299998,0.60299999,0.037,85682100,{"date":2363,"open":2250,"high":2364,"low":2365,"close":2258,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2258},"2025-06-09",0.65899998,0.56199998,-0.114,-16.76,115403500,{"date":2370,"open":2364,"high":2371,"low":2372,"close":2373,"change":383,"percent_change":411,"volume":2374,"transactions":9,"vwap":2373},"2025-06-06",0.69199997,0.65600002,0.68000001,61306300,{"date":2376,"open":2250,"high":2377,"low":2250,"close":2352,"change":2266,"percent_change":1144,"volume":2378,"transactions":9,"vwap":2352},"2025-06-05",0.727,108422600,{"date":2380,"open":2381,"high":2233,"low":2382,"close":2383,"change":2360,"percent_change":1379,"volume":2384,"transactions":9,"vwap":2383},"2025-06-04",0.58999997,0.58600003,0.62800002,95430300,{"date":2386,"open":2381,"high":2359,"low":2258,"close":2338,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2338},"2025-06-03",-0.006,-1.01,73145300,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2344,"change":694,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2344},"2025-06-02",0.64999998,0.59200001,-8.44,94312900,{"date":2397,"open":2398,"high":2399,"low":2233,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-05-30",0.67900002,0.68199998,0.65200001,-0.034,-4.96,69031500,{"date":2405,"open":2406,"high":2224,"low":2399,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-05-29",0.68400002,0.68599999,0.008,1.18,81115200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":609,"volume":2418,"transactions":9,"vwap":2416},"2025-05-28",0.68699998,0.69800001,0.67199999,0.67799997,-0.009,61097600,{"date":2420,"open":2421,"high":2422,"low":2415,"close":2413,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2413},"2025-05-27",0.69999999,0.71399999,0.006,0.88,104558200,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2259,"percent_change":617,"volume":2432,"transactions":9,"vwap":2431},"2025-05-23",0.667,0.68800002,0.66100001,0.68099999,94123900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2373,"change":2417,"percent_change":609,"volume":2438,"transactions":9,"vwap":2373},"2025-05-22",0.699,0.704,0.671,117607100,{"date":2440,"open":2207,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-21",0.74000001,0.68300003,0.68900001,-0.052,-7.02,87903300,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2216,"change":2444,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2216},"2025-05-20",0.79500002,0.73000002,-6.56,118510900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2456},"2025-05-19",0.75,0.79299998,0.722,0.009,1.15,89089800,{"date":2462,"open":2207,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1415,"volume":2467,"transactions":9,"vwap":2465},"2025-05-16",0.78500003,0.72299999,0.78399998,0.053,71080100,{"date":2469,"open":2470,"high":2470,"low":2431,"close":2471,"change":2333,"percent_change":1311,"volume":2472,"transactions":9,"vwap":2471},"2025-05-15",0.74900001,0.73100001,62844500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2455,"change":2478,"percent_change":1171,"volume":2479,"transactions":9,"vwap":2455},"2025-05-14",0.72000003,0.77499998,0.71700001,0.039,70334500,{"date":2481,"open":2482,"high":2441,"low":2483,"close":2224,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2224},"2025-05-13",0.70700002,0.69700003,0.004,0.57,64912400,{"date":2488,"open":2436,"high":2489,"low":2437,"close":2482,"change":2490,"percent_change":1039,"volume":2491,"transactions":9,"vwap":2482},"2025-05-12",0.72600001,0.036,108559500,{"date":2493,"open":2421,"high":2494,"low":2392,"close":2437,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2437},"2025-05-09",0.75300002,-0.201,-23.05,171821300,{"date":2499,"open":2206,"high":2500,"low":2501,"close":2502,"change":20,"percent_change":20,"volume":2503,"transactions":9,"vwap":2502},"2025-05-08",0.912,0.87,0.87199998,32728400,{"date":2505,"open":2506,"high":2198,"low":2507,"close":2502,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2502},"2025-05-07",0.80000001,0.76499999,0.171,24.39,91366600,{"date":2512,"open":2441,"high":2199,"low":2421,"close":2513,"change":2294,"percent_change":1670,"volume":2514,"transactions":9,"vwap":2513},"2025-05-06",0.70099998,39498200,{"date":2516,"open":2234,"high":2517,"low":2518,"close":2519,"change":2387,"percent_change":774,"volume":2520,"transactions":9,"vwap":2519},"2025-05-05",0.75800002,0.71600002,0.73900002,46923000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2038,"volume":2528,"transactions":9,"vwap":2526},"2025-05-02",0.74800003,0.773,0.71799999,0.745,-0.003,42704300,{"date":2530,"open":2517,"high":2456,"low":2441,"close":2523,"change":341,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2523},"2025-05-01",-1.32,30817000,{"date":2534,"open":2526,"high":2535,"low":2207,"close":2517,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2517},"2025-04-30",0.76200002,-0.011,-1.43,24902000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1608,"volume":2546,"transactions":9,"vwap":2544},"2025-04-29",0.77399999,0.81199998,0.75999999,0.76899999,-0.008,30804600,{"date":2548,"open":2544,"high":2549,"low":2550,"close":2551,"change":2318,"percent_change":2091,"volume":2552,"transactions":9,"vwap":2551},"2025-04-28",0.838,0.75199997,0.77700001,67293800,{"date":180,"open":2541,"high":2197,"low":2477,"close":2554,"change":341,"percent_change":63,"volume":2555,"transactions":9,"vwap":2554},0.764,127607000]