[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORIO":3,"homepage-market-summary":28,"stock-historical-ORIO":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ORIO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Orion Digital Corp. Common Shares","Nasdaq",null,"Common Stock","Orion Digital Corp is a financial technology company operating digital platforms across wealth and payments, supported by a consumer lending business in Canada. The Company's Wealth platform, Intelligent Investing, provides long-term investment solutions to the Canadian market. It also operates a consumer lending business in Canada. Its Payments business is conducted through its wholly owned subsidiary, which provides issuer processing, program management, and regulated payment orchestration services across Europe. The Company operates in Canada and Europe, with Canada generating the majority of its revenue.","188",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.02,1.035,1.04,-0.02,-1.92,36638.756221,196,1.0354,1.99,0.610001,83770.60043060956,29.7,2362,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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",[96,101,106,111,116,121,126,131,136,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"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":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":18,"price":143,"is_up":13},"Utilities","XLU",41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},3.83,1325552,483826420.708083,4.08,"2025-04-25",[180,181,189,197,205,212,221,230,236,244,250,257,264,272,279,285,292,297,304,311,318,327,335,343,353,362,368,375,384,395,405,413,423,434,442,452,461,472,483,493,503,513,523,533,542,553,564,575,586,595,605,613,623,632,641,651,660,669,678,685,691,698,707,715,722,728,735,742,749,756,762,770,776,784,792,797,804,812,819,823,829,836,839,844,851,857,864,869,875,880,887,891,894,900,905,909,914,919,924,930,935,939,944,948,952,957,962,966,969,972,976,981,987,991,994,998,1002,1006,1009,1013,1019,1023,1027,1030,1035,1040,1044,1048,1053,1059,1064,1068,1075,1080,1085,1088,1091,1096,1102,1105,1110,1113,1117,1121,1125,1129,1133,1137,1140,1144,1148,1152,1159,1164,1168,1174,1179,1184,1188,1192,1195,1198,1202,1206,1210,1214,1218,1222,1226,1230,1234,1240,1248,1254,1262,1270,1276,1280,1284,1288,1292,1296,1300,1305,1309,1312,1317,1323,1326,1330,1335,1339,1343,1347,1351,1354,1358,1361,1366,1369,1372,1375,1378,1383,1387,1390,1394,1399,1403,1406,1409,1414,1419,1423,1429,1435,1440,1444,1448,1451,1455,1460,1465,1468,1472,1477,1481,1486,1490,1496,1503,1511,1515,1521,1525,1531,1537,1543,1550,1556,1561,1565,1570,1573,1579,1585,1590,1595,1600,1606,1612,1618,1624,1630,1634,1640,1643,1648,1653,1656,1662,1667,1672,1676,1681,1686,1689,1693,1697,1701,1706,1709,1713,1717,1722,1726,1729,1733,1737,1742,1747,1752,1756,1761,1765,1770,1774,1778,1782,1786,1789,1792,1795,1799,1803,1807,1810,1815,1820,1823,1826,1830,1835,1839,1843,1847,1851,1856,1861,1865,1870,1874,1878,1883,1890,1894,1897,1902,1908,1915,1919,1923,1926,1930,1933,1937,1941,1944,1946,1950,1955,1958,1960,1965,1968,1972,1976,1980,1985,1990,1994,1999,2004,2008,2014,2018,2022,2025,2029,2033,2036,2040,2044,2050,2055,2060,2065,2068,2072,2076,2081,2085,2090,2096,2103],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":183,"low":171,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",1.06,-0.01,-0.95,62292.4197,407,1.0324,{"date":190,"open":17,"high":191,"low":17,"close":192,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",1.07,1.05,0,43331.4857,375,1.058,{"date":198,"open":199,"high":199,"low":109,"close":192,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",1.1,-0.05,-4.55,87056.4197,406,1.0491,{"date":206,"open":183,"high":199,"low":17,"close":199,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",0.02,1.85,85400.4197,338,1.0772,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":188},"2026-09-30",0.99,1.08,0.9895,0.1,10.2,153867.303214,360,{"date":222,"open":109,"high":109,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",0.9021,0.98,-0.04,-3.92,303084.4197,1137,0.97,{"date":231,"open":232,"high":15,"low":171,"close":15,"change":193,"percent_change":193,"volume":233,"transactions":234,"vwap":235},"2026-09-28",1.01,36696.704014,202,1.0189,{"date":237,"open":238,"high":109,"low":171,"close":15,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",1.009,-0.005,-0.49,23683.604167,125,1.0163,{"date":245,"open":109,"high":109,"low":232,"close":246,"change":239,"percent_change":240,"volume":247,"transactions":248,"vwap":249},"2026-09-24",1.025,35228.614888,307,1.0252,{"date":251,"open":15,"high":17,"low":15,"close":109,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",-0.015,-1.44,41680.704014,403,1.0332,{"date":258,"open":192,"high":192,"low":259,"close":260,"change":184,"percent_change":185,"volume":261,"transactions":262,"vwap":263},"2026-09-22",1.020683,1.045,40806.945112,539,1.0395,{"date":265,"open":191,"high":215,"low":109,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.055,0.015,1.44,150170.114423,739,1.0555,{"date":273,"open":171,"high":274,"low":171,"close":17,"change":207,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",1.09,1.96,124243.4197,654,1.0473,{"date":280,"open":15,"high":192,"low":281,"close":15,"change":193,"percent_change":193,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0.9687,191265.728358,613,1.0117,{"date":286,"open":109,"high":192,"low":287,"close":15,"change":288,"percent_change":214,"volume":289,"transactions":290,"vwap":291},"2026-09-16",0.96815,0.01,149728.299508,801,1.0097,{"date":293,"open":109,"high":192,"low":171,"close":232,"change":193,"percent_change":193,"volume":294,"transactions":295,"vwap":296},"2026-09-15",45725.476038,478,1.0232,{"date":298,"open":192,"high":192,"low":299,"close":232,"change":225,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",0.9853,-3.81,57701.928121,482,1.0148,{"date":305,"open":306,"high":307,"low":192,"close":192,"change":200,"percent_change":201,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.13,1.17,103071.42658,574,1.0987,{"date":312,"open":306,"high":313,"low":183,"close":199,"change":18,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",1.14,-1.79,82455.636292,724,1.1081,{"date":319,"open":15,"high":320,"low":15,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",1.15,1.12,0.11,10.89,219379.49335,737,1.1131,{"date":328,"open":232,"high":17,"low":329,"close":232,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",0.9691,0.03,3.06,50515.530888,309,0.9995,{"date":336,"open":337,"high":183,"low":338,"close":224,"change":339,"percent_change":185,"volume":340,"transactions":341,"vwap":342},"2026-09-04",0.9783,0.9597,-0.0094,48392.200335,211,1.0205,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",0.96,1.068,0.9894,-0.0006,-0.06,56620.50851,452,1.0226,{"date":354,"open":355,"high":356,"low":357,"close":214,"change":18,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",0.985,1.0899,0.9484,-1.98,30177.701572,921,1.0025,{"date":363,"open":17,"high":17,"low":364,"close":232,"change":193,"percent_change":193,"volume":365,"transactions":366,"vwap":367},"2026-09-01",0.9901,55688.604437,747,1.0155,{"date":369,"open":274,"high":321,"low":214,"close":232,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",-0.08,-7.34,122318.151124,1082,1.0497,{"date":376,"open":377,"high":313,"low":378,"close":274,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",0.9196,0.882,0.2198,25.26,1077640.151966,3946,1.0312,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",0.85,0.8703,0.815,0.8702,0.0447,5.41,22941.777879,180,0.8515,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",0.852,0.8251,0.8255,-0.0145,-1.73,24776.013741,158,0.8296,{"date":406,"open":386,"high":407,"low":408,"close":409,"change":225,"percent_change":201,"volume":410,"transactions":411,"vwap":412},"2026-08-25",0.88,0.8203,0.84,28641.192467,195,0.8473,{"date":414,"open":415,"high":416,"low":417,"close":407,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",0.895,0.8999,0.8499,-0.021,-2.33,25665.918716,145,0.8575,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",0.9204,0.9584,0.8919,0.90095,0.021,2.39,33988.555466,162,0.9138,{"date":435,"open":436,"high":436,"low":407,"close":407,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",0.95,-0.0719,-7.55,9245.319599,138,0.9098,{"date":443,"open":444,"high":171,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",0.8323,0.82,0.9519,0.1319,16.09,68917.529095,366,0.939,{"date":453,"open":409,"high":454,"low":455,"close":445,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",0.8831,0.7715,-0.0704,-7.91,65636.793153,173,0.8557,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",0.8625,0.9,0.8197,0.8904,0.0403,4.74,23448.519395,215,0.8587,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",0.9399,0.9438,0.8458,0.8501,-0.0406,-4.56,41093.898604,273,0.8856,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",0.8142,0.92699,0.8907,0.0547,6.54,12871.65262,176,0.8773,{"date":494,"open":495,"high":386,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",0.8,0.7937,0.836,0.0491,6.24,35337.677038,440,0.8263,{"date":504,"open":505,"high":409,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",0.722,0.6819,0.7869,0.0898,12.88,73575.766121,578,0.762,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",0.655,0.705,0.6971,0.0501,7.74,67758.458399,591,0.6864,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",0.64,0.68,0.647,-0.0255,-3.79,39816.5989,1106,0.671,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":267,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",0.66,0.74,0.6725,2.28,94646.915219,441,0.6672,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",0.637,0.6896,0.6309,0.6575,0.0035,0.54,41528.536541,812,0.6552,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",0.65,0.689999,0.635,0.654,0.0095,1.47,46791.384424,643,0.6574,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",0.6328,0.659899,0.6142,0.6445,-0.0033,-0.51,42760.569796,798,0.642,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",0.648,0.6599,0.615,0.6478,0.0078,1.22,31379.73947,609,0.6394,{"date":587,"open":588,"high":589,"low":525,"close":525,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",0.659,0.6624,-0.0224,-3.38,27327.177586,501,0.6509,{"date":596,"open":597,"high":598,"low":599,"close":589,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",0.67,0.69,0.6303,0.0049,0.75,49597.094074,899,0.6641,{"date":606,"open":607,"high":608,"low":607,"close":547,"change":609,"percent_change":229,"volume":610,"transactions":611,"vwap":612},"2026-07-28",0.6205,0.7,0.0063,54007.01787,875,0.6592,{"date":614,"open":615,"high":616,"low":24,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",0.63,0.6901,0.6512,0.0014,0.22,29030.274025,526,0.6555,{"date":624,"open":625,"high":555,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",0.6201,0.6498,0.0298,4.81,9505.895529,222,0.6429,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":252,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",0.6425,0.6597,0.62,-2.36,21688.252724,1130,0.6343,{"date":642,"open":643,"high":644,"low":645,"close":557,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",0.651,0.6887,0.6331,-0.0356,-5.31,29333.804132,621,0.6568,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":349,"volume":658,"transactions":659,"vwap":532},"2026-07-21",0.661,0.72,0.6501,0.6706,-0.0004,57560.555785,1519,{"date":661,"open":597,"high":662,"low":663,"close":532,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",0.73,0.6558,-0.017,-2.47,45785.652383,1307,0.6782,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-17",0.699,0.76999998,0.676,0.68800002,-0.007,-1.01,40800,{"date":679,"open":680,"high":672,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-16",0.70899999,0.69499999,-0.025,-3.47,36900,{"date":686,"open":687,"high":672,"low":671,"close":688,"change":689,"percent_change":608,"volume":690,"transactions":9,"vwap":688},"2026-07-15",0.73400003,0.72000003,0.005,24600,{"date":692,"open":598,"high":693,"low":598,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-14",0.78100002,0.71499997,0.026,3.77,53100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",0.73699999,0.796,0.68300003,0.68900001,-0.051,-6.89,123300,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",0.81599998,0.86000001,0.74000001,-0.076,-9.31,40400,{"date":716,"open":717,"high":718,"low":709,"close":709,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":709},"2026-07-09",0.82300001,0.833,-0.012,-1.45,9900,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":682,"percent_change":92,"volume":727,"transactions":9,"vwap":726},"2026-07-08",0.85000002,0.81999999,0.82800001,8200,{"date":729,"open":710,"high":730,"low":731,"close":732,"change":719,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-07",0.86500001,0.83999997,0.85299999,-1.39,6000,{"date":736,"open":737,"high":738,"low":710,"close":730,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":730},"2026-07-06",0.87,0.89600003,-0.004,-0.46,17600,{"date":743,"open":744,"high":738,"low":724,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",0.87099999,0.86900002,0.062,7.68,48200,{"date":750,"open":724,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",0.89999998,0.80699998,-0.043,-5.06,18900,{"date":757,"open":758,"high":751,"low":758,"close":724,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":724},"2026-06-30",0.82099998,-0.019,-2.19,14500,{"date":763,"open":764,"high":765,"low":766,"close":745,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":745},"2026-06-29",0.829,0.89700001,0.81400001,-0.001,-0.11,22400,{"date":771,"open":772,"high":737,"low":773,"close":737,"change":774,"percent_change":192,"volume":775,"transactions":9,"vwap":737},"2026-06-26",0.84299999,0.82999998,0.009,5500,{"date":777,"open":407,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",0.88999999,0.85399997,0.861,-0.011,-1.26,49300,{"date":785,"open":786,"high":778,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",0.85100001,0.838,0.87199998,0.034,4.06,11500,{"date":793,"open":407,"high":751,"low":794,"close":787,"change":795,"percent_change":647,"volume":796,"transactions":9,"vwap":787},"2026-06-23",0.83700001,-0.047,19400,{"date":798,"open":778,"high":799,"low":407,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-22",0.94,0.88499999,-0.018,-1.99,75400,{"date":805,"open":407,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",0.97000003,0.87900001,0.903,0.011,1.23,51100,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":619,"volume":818,"transactions":9,"vwap":816},"2026-06-17",0.89099997,0.91900003,0.89200002,0.002,23600,{"date":820,"open":751,"high":799,"low":737,"close":778,"change":184,"percent_change":821,"volume":822,"transactions":9,"vwap":778},"2026-06-16",-1.11,22900,{"date":824,"open":825,"high":825,"low":778,"close":751,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":751},"2026-06-15",0.94499999,0.058,6.89,21400,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":795,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-12",0.889,0.921,0.84200001,-5.29,60200,{"date":837,"open":407,"high":825,"low":737,"close":831,"change":774,"percent_change":15,"volume":838,"transactions":9,"vwap":831},"2026-06-11",23000,{"date":840,"open":407,"high":841,"low":407,"close":407,"change":239,"percent_change":842,"volume":843,"transactions":9,"vwap":407},"2026-06-10",0.92900002,-0.56,38200,{"date":845,"open":846,"high":847,"low":800,"close":800,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":800},"2026-06-09",0.91100001,0.926,-0.044,-4.74,15600,{"date":852,"open":407,"high":853,"low":407,"close":841,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":841},"2026-06-08",0.98000002,0.055,6.29,115000,{"date":858,"open":859,"high":859,"low":737,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",0.94999999,0.87400001,-0.036,-3.96,78700,{"date":865,"open":866,"high":859,"low":751,"close":866,"change":18,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-04",0.91000003,-2.15,34200,{"date":870,"open":871,"high":859,"low":872,"close":873,"change":288,"percent_change":274,"volume":874,"transactions":9,"vwap":873},"2026-06-03",0.92000002,0.90100002,0.93000001,36300,{"date":876,"open":866,"high":877,"low":866,"close":871,"change":184,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-06-02",0.93300003,-1.08,15700,{"date":881,"open":882,"high":883,"low":884,"close":873,"change":184,"percent_change":885,"volume":886,"transactions":9,"vwap":873},"2026-06-01",0.93800002,0.94800001,0.912,-1.06,43500,{"date":888,"open":866,"high":883,"low":866,"close":799,"change":207,"percent_change":889,"volume":890,"transactions":9,"vwap":799},"2026-05-29",2.17,43800,{"date":892,"open":871,"high":873,"low":866,"close":871,"change":184,"percent_change":878,"volume":893,"transactions":9,"vwap":871},"2026-05-28",44200,{"date":895,"open":896,"high":897,"low":873,"close":873,"change":225,"percent_change":898,"volume":899,"transactions":9,"vwap":873},"2026-05-27",0.93599999,0.963,-4.12,17200,{"date":901,"open":873,"high":806,"low":873,"close":806,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":806},"2026-05-26",0.037,3.97,29500,{"date":906,"open":907,"high":806,"low":908,"close":877,"change":767,"percent_change":768,"volume":822,"transactions":9,"vwap":877},"2026-05-22",0.95999998,0.93199998,{"date":910,"open":907,"high":806,"low":873,"close":911,"change":912,"percent_change":185,"volume":913,"transactions":9,"vwap":911},"2026-05-21",0.93400002,-0.009,16800,{"date":915,"open":873,"high":853,"low":873,"close":916,"change":675,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-20",0.94300002,-0.74,51600,{"date":920,"open":921,"high":853,"low":873,"close":859,"change":675,"percent_change":922,"volume":923,"transactions":9,"vwap":859},"2026-05-19",0.96700001,-0.73,18800,{"date":925,"open":859,"high":926,"low":873,"close":927,"change":928,"percent_change":409,"volume":929,"transactions":9,"vwap":927},"2026-05-18",0.97399998,0.95700002,0.008,44700,{"date":931,"open":873,"high":853,"low":873,"close":932,"change":801,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-15",0.949,-1.86,24200,{"date":936,"open":799,"high":853,"low":873,"close":921,"change":695,"percent_change":937,"volume":938,"transactions":9,"vwap":921},"2026-05-14",2.76,32800,{"date":940,"open":941,"high":907,"low":799,"close":942,"change":759,"percent_change":358,"volume":943,"transactions":9,"vwap":942},"2026-05-13",0.95499998,0.94099998,25200,{"date":945,"open":907,"high":232,"low":873,"close":907,"change":18,"percent_change":946,"volume":947,"transactions":9,"vwap":907},"2026-05-12",-2.04,134400,{"date":949,"open":950,"high":171,"low":853,"close":853,"change":184,"percent_change":676,"volume":951,"transactions":9,"vwap":853},"2026-05-11",0.99000001,93700,{"date":953,"open":232,"high":192,"low":954,"close":950,"change":225,"percent_change":955,"volume":956,"transactions":9,"vwap":950},"2026-05-08",0.98100001,-3.88,88100,{"date":958,"open":232,"high":959,"low":171,"close":109,"change":184,"percent_change":960,"volume":961,"transactions":9,"vwap":109},"2026-05-07",1.11,-0.96,531200,{"date":963,"open":15,"high":964,"low":171,"close":17,"change":288,"percent_change":229,"volume":965,"transactions":9,"vwap":17},"2026-05-06",1.053,75600,{"date":967,"open":192,"high":192,"low":15,"close":109,"change":239,"percent_change":104,"volume":968,"transactions":9,"vwap":109},"2026-05-05",40700,{"date":970,"open":109,"high":260,"low":232,"close":16,"change":682,"percent_change":637,"volume":971,"transactions":9,"vwap":16},"2026-05-04",19500,{"date":973,"open":232,"high":974,"low":232,"close":183,"change":267,"percent_change":268,"volume":975,"transactions":9,"vwap":183},"2026-05-01",1.075,17400,{"date":977,"open":109,"high":192,"low":171,"close":260,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":260},"2026-04-30",0.025,2.45,26200,{"date":982,"open":983,"high":16,"low":984,"close":15,"change":184,"percent_change":985,"volume":986,"transactions":9,"vwap":15},"2026-04-29",1.029,1.005,-0.97,8600,{"date":988,"open":192,"high":266,"low":983,"close":109,"change":18,"percent_change":989,"volume":990,"transactions":9,"vwap":109},"2026-04-28",-1.9,3300,{"date":992,"open":950,"high":183,"low":950,"close":192,"change":288,"percent_change":345,"volume":993,"transactions":9,"vwap":192},"2026-04-27",26600,{"date":995,"open":17,"high":191,"low":109,"close":17,"change":18,"percent_change":996,"volume":997,"transactions":9,"vwap":17},"2026-04-24",-1.89,10900,{"date":999,"open":183,"high":974,"low":109,"close":183,"change":184,"percent_change":1000,"volume":1001,"transactions":9,"vwap":183},"2026-04-23",-0.93,28600,{"date":1003,"open":183,"high":1004,"low":17,"close":191,"change":193,"percent_change":193,"volume":1005,"transactions":9,"vwap":191},"2026-04-22",1.095,19700,{"date":1007,"open":274,"high":274,"low":192,"close":191,"change":18,"percent_change":1008,"volume":761,"transactions":9,"vwap":191},"2026-04-21",-1.83,{"date":1010,"open":191,"high":1004,"low":191,"close":274,"change":689,"percent_change":1011,"volume":1012,"transactions":9,"vwap":274},"2026-04-20",0.46,11800,{"date":1014,"open":183,"high":1004,"low":183,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-17",1.085,0.045,4.33,28900,{"date":1020,"open":974,"high":215,"low":17,"close":17,"change":200,"percent_change":1021,"volume":1022,"transactions":9,"vwap":17},"2026-04-16",-4.59,10200,{"date":1024,"open":109,"high":199,"low":109,"close":274,"change":1025,"percent_change":628,"volume":1026,"transactions":9,"vwap":274},"2026-04-15",0.05,52100,{"date":1028,"open":192,"high":215,"low":1029,"close":17,"change":288,"percent_change":229,"volume":938,"transactions":9,"vwap":17},"2026-04-14",1.011,{"date":1031,"open":907,"high":1032,"low":907,"close":109,"change":330,"percent_change":1033,"volume":1034,"transactions":9,"vwap":109},"2026-04-13",1.072,3,23700,{"date":1036,"open":171,"high":183,"low":1037,"close":171,"change":695,"percent_change":1038,"volume":1039,"transactions":9,"vwap":171},"2026-04-10",0.98500001,2.67,61600,{"date":1041,"open":183,"high":191,"low":926,"close":926,"change":712,"percent_change":1042,"volume":1043,"transactions":9,"vwap":926},"2026-04-09",-7.24,39200,{"date":1045,"open":260,"high":183,"low":109,"close":192,"change":1025,"percent_change":1046,"volume":1047,"transactions":9,"vwap":192},"2026-04-08",5,31600,{"date":1049,"open":853,"high":192,"low":859,"close":171,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":171},"2026-04-07",0.032,3.31,20800,{"date":1054,"open":871,"high":192,"low":871,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-06",0.96799999,0.028,2.98,20200,{"date":1060,"open":1061,"high":853,"low":872,"close":799,"change":689,"percent_change":1062,"volume":1063,"transactions":9,"vwap":799},"2026-04-02",0.91600001,0.53,25900,{"date":1065,"open":871,"high":853,"low":871,"close":1066,"change":675,"percent_change":917,"volume":1067,"transactions":9,"vwap":1066},"2026-04-01",0.935,54700,{"date":1069,"open":1066,"high":1070,"low":751,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-31",0.95899999,0.94199997,0.017,1.84,9200,{"date":1076,"open":799,"high":859,"low":871,"close":1077,"change":675,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-30",0.92500001,-0.75,32600,{"date":1081,"open":859,"high":1082,"low":751,"close":908,"change":1083,"percent_change":226,"volume":1084,"transactions":9,"vwap":908},"2026-03-27",0.96499997,-0.038,111500,{"date":1086,"open":853,"high":950,"low":859,"close":806,"change":809,"percent_change":320,"volume":1087,"transactions":9,"vwap":806},"2026-03-26",14000,{"date":1089,"open":859,"high":109,"low":859,"close":1070,"change":774,"percent_change":436,"volume":1090,"transactions":9,"vwap":1070},"2026-03-25",29300,{"date":1092,"open":950,"high":1093,"low":859,"close":859,"change":418,"percent_change":1094,"volume":1095,"transactions":9,"vwap":859},"2026-03-24",0.99800003,-2.16,58700,{"date":1097,"open":171,"high":17,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":868,"transactions":9,"vwap":1099},"2026-03-23",0.96899998,0.97100002,-0.029,-2.9,{"date":1103,"open":192,"high":192,"low":171,"close":171,"change":184,"percent_change":1104,"volume":886,"transactions":9,"vwap":171},"2026-03-20",-0.99,{"date":1106,"open":17,"high":192,"low":232,"close":232,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":232},"2026-03-19",-0.03,-2.88,25000,{"date":1111,"open":192,"high":974,"low":17,"close":17,"change":184,"percent_change":185,"volume":1112,"transactions":9,"vwap":17},"2026-03-18",64600,{"date":1114,"open":192,"high":1115,"low":17,"close":192,"change":288,"percent_change":345,"volume":1116,"transactions":9,"vwap":192},"2026-03-17",1.086,49800,{"date":1118,"open":192,"high":1119,"low":17,"close":17,"change":184,"percent_change":185,"volume":1120,"transactions":9,"vwap":17},"2026-03-16",1.105,132700,{"date":1122,"open":215,"high":320,"low":192,"close":192,"change":1107,"percent_change":1123,"volume":1124,"transactions":9,"vwap":192},"2026-03-13",-2.78,45000,{"date":1126,"open":192,"high":306,"low":17,"close":215,"change":207,"percent_change":1127,"volume":1128,"transactions":9,"vwap":215},"2026-03-12",1.89,62100,{"date":1130,"open":1119,"high":321,"low":183,"close":183,"change":1107,"percent_change":1131,"volume":1132,"transactions":9,"vwap":183},"2026-03-11",-2.75,92500,{"date":1134,"open":199,"high":313,"low":274,"close":274,"change":184,"percent_change":1135,"volume":1136,"transactions":9,"vwap":274},"2026-03-10",-0.91,16900,{"date":1138,"open":274,"high":313,"low":215,"close":199,"change":225,"percent_change":1139,"volume":971,"transactions":9,"vwap":199},"2026-03-09",-3.51,{"date":1141,"open":199,"high":1142,"low":199,"close":313,"change":193,"percent_change":193,"volume":1143,"transactions":9,"vwap":313},"2026-03-06",1.16,40200,{"date":1145,"open":959,"high":1142,"low":199,"close":313,"change":207,"percent_change":1146,"volume":1147,"transactions":9,"vwap":313},"2026-03-05",1.79,82400,{"date":1149,"open":321,"high":307,"low":199,"close":321,"change":689,"percent_change":1150,"volume":1151,"transactions":9,"vwap":321},"2026-03-04",0.45,50300,{"date":1153,"open":199,"high":313,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-03",1.082,1.115,-0.035,-3.04,47400,{"date":1160,"open":274,"high":1161,"low":274,"close":320,"change":184,"percent_change":1162,"volume":1163,"transactions":9,"vwap":320},"2026-03-02",1.18,-0.86,47500,{"date":1165,"open":313,"high":1166,"low":199,"close":1142,"change":193,"percent_change":193,"volume":1167,"transactions":9,"vwap":1142},"2026-02-27",1.2,124400,{"date":1169,"open":1170,"high":1166,"low":1170,"close":1142,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1142},"2026-02-26",1.122,0.04,3.57,89900,{"date":1175,"open":199,"high":1176,"low":274,"close":321,"change":1171,"percent_change":1177,"volume":1178,"transactions":9,"vwap":321},"2026-02-25",1.198,3.7,101200,{"date":1180,"open":1181,"high":959,"low":1182,"close":215,"change":330,"percent_change":1183,"volume":1087,"transactions":9,"vwap":215},"2026-02-24",1.067,1.057,2.86,{"date":1185,"open":215,"high":959,"low":192,"close":192,"change":349,"percent_change":1186,"volume":1187,"transactions":9,"vwap":192},"2026-02-23",-5.41,37700,{"date":1189,"open":306,"high":1190,"low":274,"close":959,"change":193,"percent_change":193,"volume":1191,"transactions":9,"vwap":959},"2026-02-20",1.165,35600,{"date":1193,"open":274,"high":321,"low":274,"close":959,"change":288,"percent_change":86,"volume":1194,"transactions":9,"vwap":959},"2026-02-19",13400,{"date":1196,"open":321,"high":306,"low":199,"close":199,"change":18,"percent_change":314,"volume":1197,"transactions":9,"vwap":199},"2026-02-18",20300,{"date":1199,"open":1142,"high":1142,"low":199,"close":321,"change":225,"percent_change":1200,"volume":1201,"transactions":9,"vwap":321},"2026-02-17",-3.45,38600,{"date":1203,"open":274,"high":307,"low":274,"close":1142,"change":1025,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1142},"2026-02-13",4.5,194900,{"date":1207,"open":313,"high":313,"low":215,"close":959,"change":18,"percent_change":1208,"volume":1209,"transactions":9,"vwap":959},"2026-02-12",-1.77,35100,{"date":1211,"open":313,"high":307,"low":959,"close":306,"change":184,"percent_change":1212,"volume":1213,"transactions":9,"vwap":306},"2026-02-11",-0.88,173100,{"date":1215,"open":320,"high":1166,"low":321,"close":313,"change":184,"percent_change":1216,"volume":1217,"transactions":9,"vwap":313},"2026-02-10",-0.87,94500,{"date":1219,"open":215,"high":810,"low":215,"close":320,"change":207,"percent_change":1220,"volume":1221,"transactions":9,"vwap":320},"2026-02-09",1.77,216400,{"date":1223,"open":215,"high":307,"low":215,"close":306,"change":1025,"percent_change":1224,"volume":1225,"transactions":9,"vwap":306},"2026-02-06",4.63,40000,{"date":1227,"open":959,"high":1142,"low":191,"close":215,"change":349,"percent_change":1228,"volume":1229,"transactions":9,"vwap":215},"2026-02-05",-5.26,101000,{"date":1231,"open":307,"high":1166,"low":1232,"close":313,"change":225,"percent_change":1233,"volume":761,"transactions":9,"vwap":313},"2026-02-04",1.125,-3.39,{"date":1235,"open":1166,"high":1236,"low":1237,"close":1161,"change":184,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1161},"2026-02-03",1.24,1.145,-0.84,143100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":370,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-02",1.27,1.28,1.185,1.19,-6.3,114800,{"date":1249,"open":1243,"high":1250,"low":810,"close":1242,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1242},"2026-01-30",1.35,-0.054,-4.08,101100,{"date":1255,"open":1256,"high":1257,"low":810,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-29",1.36,1.38,1.324,-0.046,-3.36,125200,{"date":1263,"open":1264,"high":1265,"low":1242,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-28",1.33,1.4,1.37,0.06,4.58,124300,{"date":1271,"open":1272,"high":1257,"low":1272,"close":1273,"change":69,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-27",1.229,1.31,5.65,204900,{"date":1277,"open":810,"high":1278,"low":1142,"close":1236,"change":193,"percent_change":193,"volume":1279,"transactions":9,"vwap":1236},"2026-01-26",1.25,98400,{"date":1281,"open":307,"high":1236,"low":1142,"close":1236,"change":1267,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1236},"2026-01-23",5.08,86100,{"date":1285,"open":321,"high":1236,"low":321,"close":1161,"change":1025,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1161},"2026-01-22",4.42,222600,{"date":1289,"open":274,"high":320,"low":215,"close":306,"change":207,"percent_change":1290,"volume":1291,"transactions":9,"vwap":306},"2026-01-21",1.8,46200,{"date":1293,"open":313,"high":1245,"low":274,"close":959,"change":370,"percent_change":1294,"volume":1295,"transactions":9,"vwap":959},"2026-01-20",-6.72,99800,{"date":1297,"open":1245,"high":810,"low":1161,"close":1245,"change":1107,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1245},"2026-01-16",-2.46,85900,{"date":1301,"open":1142,"high":1302,"low":1142,"close":582,"change":330,"percent_change":1303,"volume":1304,"transactions":9,"vwap":582},"2026-01-15",1.274,2.52,61100,{"date":1306,"open":307,"high":582,"low":307,"close":1245,"change":207,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1245},"2026-01-14",1.71,34000,{"date":1310,"open":582,"high":582,"low":1142,"close":307,"change":193,"percent_change":193,"volume":1311,"transactions":9,"vwap":307},"2026-01-13",71200,{"date":1313,"open":1314,"high":810,"low":313,"close":307,"change":18,"percent_change":1315,"volume":1316,"transactions":9,"vwap":307},"2026-01-12",1.21,-1.68,95200,{"date":1318,"open":313,"high":582,"low":1319,"close":1245,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1245},"2026-01-09",1.111,0.08,7.21,199300,{"date":1324,"open":183,"high":1161,"low":260,"close":959,"change":1025,"percent_change":1325,"volume":1261,"transactions":9,"vwap":959},"2026-01-08",4.72,{"date":1327,"open":183,"high":199,"low":1328,"close":183,"change":193,"percent_change":193,"volume":1329,"transactions":9,"vwap":183},"2026-01-07",1.038,64900,{"date":1331,"open":183,"high":1332,"low":15,"close":183,"change":207,"percent_change":1333,"volume":1334,"transactions":9,"vwap":183},"2026-01-06",1.081,1.92,101600,{"date":1336,"open":17,"high":191,"low":171,"close":17,"change":330,"percent_change":1337,"volume":1338,"transactions":9,"vwap":17},"2026-01-05",2.97,176700,{"date":1340,"open":959,"high":1155,"low":873,"close":232,"change":349,"percent_change":1341,"volume":1342,"transactions":9,"vwap":232},"2026-01-02",-5.61,139500,{"date":1344,"open":109,"high":199,"low":109,"close":191,"change":1171,"percent_change":1345,"volume":1346,"transactions":9,"vwap":191},"2025-12-31",3.88,161500,{"date":1348,"open":15,"high":191,"low":1349,"close":109,"change":193,"percent_change":193,"volume":1350,"transactions":9,"vwap":109},"2025-12-30",1.0089999,212000,{"date":1352,"open":17,"high":199,"low":109,"close":109,"change":184,"percent_change":960,"volume":1353,"transactions":9,"vwap":109},"2025-12-29",154600,{"date":1355,"open":274,"high":274,"low":15,"close":17,"change":349,"percent_change":1356,"volume":1357,"transactions":9,"vwap":17},"2025-12-26",-5.45,192200,{"date":1359,"open":959,"high":306,"low":199,"close":199,"change":193,"percent_change":193,"volume":1360,"transactions":9,"vwap":199},"2025-12-24",48400,{"date":1362,"open":959,"high":1363,"low":199,"close":199,"change":1107,"percent_change":1364,"volume":1365,"transactions":9,"vwap":199},"2025-12-23",1.135,-2.65,135100,{"date":1367,"open":959,"high":1237,"low":959,"close":306,"change":207,"percent_change":1290,"volume":1368,"transactions":9,"vwap":306},"2025-12-22",183700,{"date":1370,"open":959,"high":306,"low":1004,"close":959,"change":193,"percent_change":193,"volume":1371,"transactions":9,"vwap":959},"2025-12-19",64700,{"date":1373,"open":321,"high":1237,"low":1004,"close":959,"change":288,"percent_change":86,"volume":1374,"transactions":9,"vwap":959},"2025-12-18",97500,{"date":1376,"open":959,"high":1142,"low":199,"close":199,"change":18,"percent_change":314,"volume":1377,"transactions":9,"vwap":199},"2025-12-17",156100,{"date":1379,"open":199,"high":1380,"low":274,"close":321,"change":207,"percent_change":1381,"volume":1382,"transactions":9,"vwap":321},"2025-12-16",1.139,1.82,69800,{"date":1384,"open":320,"high":1190,"low":199,"close":199,"change":200,"percent_change":1385,"volume":1386,"transactions":9,"vwap":199},"2025-12-15",-4.35,88300,{"date":1388,"open":1245,"high":1245,"low":320,"close":320,"change":184,"percent_change":1162,"volume":1389,"transactions":9,"vwap":320},"2025-12-12",148300,{"date":1391,"open":1166,"high":1166,"low":1142,"close":1142,"change":1107,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1142},"2025-12-11",-2.52,179100,{"date":1395,"open":1245,"high":1396,"low":313,"close":1245,"change":18,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1245},"2025-12-10",1.215,-1.65,206400,{"date":1400,"open":1142,"high":582,"low":320,"close":1314,"change":330,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1314},"2025-12-09",2.54,136200,{"date":1404,"open":1166,"high":1314,"low":320,"close":1161,"change":184,"percent_change":1238,"volume":1405,"transactions":9,"vwap":1161},"2025-12-08",137500,{"date":1407,"open":1314,"high":810,"low":1245,"close":1245,"change":18,"percent_change":1397,"volume":1408,"transactions":9,"vwap":1245},"2025-12-05",47200,{"date":1410,"open":1314,"high":1236,"low":1411,"close":1314,"change":1156,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1314},"2025-12-04",1.203,-2.81,61500,{"date":1415,"open":1314,"high":1278,"low":1166,"close":1416,"change":978,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-03",1.245,2.05,53600,{"date":1420,"open":582,"high":810,"low":1421,"close":582,"change":330,"percent_change":1303,"volume":1422,"transactions":9,"vwap":582},"2025-12-02",1.181,53800,{"date":1424,"open":1425,"high":1425,"low":1245,"close":1245,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1245},"2025-12-01",1.26,-0.095,-7.39,38500,{"date":1430,"open":1431,"high":1432,"low":1242,"close":1433,"change":267,"percent_change":1161,"volume":1434,"transactions":9,"vwap":1433},"2025-11-28",1.29,1.3,1.285,68200,{"date":1436,"open":1314,"high":1437,"low":1314,"close":1242,"change":1267,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1242},"2025-11-26",1.299,4.96,72200,{"date":1441,"open":582,"high":1278,"low":1161,"close":1314,"change":184,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1314},"2025-11-25",-0.82,77400,{"date":1445,"open":306,"high":810,"low":959,"close":582,"change":1267,"percent_change":1446,"volume":1447,"transactions":9,"vwap":582},"2025-11-24",5.17,121200,{"date":1449,"open":306,"high":1245,"low":321,"close":1142,"change":1025,"percent_change":1204,"volume":1450,"transactions":9,"vwap":1142},"2025-11-21",170100,{"date":1452,"open":1314,"high":1236,"low":274,"close":959,"change":349,"percent_change":1453,"volume":1454,"transactions":9,"vwap":959},"2025-11-20",-5.13,262000,{"date":1456,"open":810,"high":1457,"low":1142,"close":307,"change":370,"percent_change":1458,"volume":1459,"transactions":9,"vwap":307},"2025-11-19",1.255,-6.4,126500,{"date":1461,"open":810,"high":1278,"low":1462,"close":1278,"change":1025,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1278},"2025-11-18",1.175,4.17,105200,{"date":1466,"open":582,"high":1425,"low":1161,"close":1166,"change":1107,"percent_change":1467,"volume":1084,"transactions":9,"vwap":1166},"2025-11-17",-2.44,{"date":1469,"open":1166,"high":1243,"low":1166,"close":810,"change":18,"percent_change":1470,"volume":1471,"transactions":9,"vwap":810},"2025-11-14",-1.6,163000,{"date":1473,"open":1474,"high":1256,"low":1236,"close":1278,"change":1475,"percent_change":1294,"volume":1476,"transactions":9,"vwap":1278},"2025-11-13",1.32,-0.09,214400,{"date":1478,"open":1479,"high":1257,"low":1273,"close":1479,"change":193,"percent_change":193,"volume":1480,"transactions":9,"vwap":1479},"2025-11-12",1.34,146200,{"date":1482,"open":1483,"high":1479,"low":1484,"close":1479,"change":193,"percent_change":193,"volume":1485,"transactions":9,"vwap":1479},"2025-11-11",1.335,1.304,131800,{"date":1487,"open":1257,"high":1265,"low":1273,"close":1479,"change":349,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1479},"2025-11-10",-4.29,297700,{"date":1491,"open":1492,"high":1493,"low":1273,"close":1265,"change":18,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1265},"2025-11-07",1.365,1.45,-1.41,244200,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":768,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-06",1.55,1.41,1.42,-7.19,148400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1025,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-05",1.52,1.54,1.48,1.53,3.38,110800,{"date":1512,"open":1505,"high":1498,"low":1513,"close":1507,"change":370,"percent_change":1453,"volume":1514,"transactions":9,"vwap":1507},"2025-11-04",1.465,88200,{"date":1516,"open":1517,"high":1518,"low":1508,"close":1519,"change":193,"percent_change":193,"volume":1520,"transactions":9,"vwap":1519},"2025-11-03",1.57,1.59,1.56,120300,{"date":1522,"open":1506,"high":1523,"low":1506,"close":1519,"change":193,"percent_change":193,"volume":1524,"transactions":9,"vwap":1519},"2025-10-31",1.598,137300,{"date":1526,"open":1527,"high":1528,"low":1506,"close":1519,"change":225,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1519},"2025-10-30",1.58,1.6,-2.5,108900,{"date":1532,"open":1533,"high":1534,"low":1518,"close":1528,"change":200,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1528},"2025-10-29",1.64,1.67,-3.03,141500,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1107,"percent_change":314,"volume":1542,"transactions":9,"vwap":1541},"2025-10-28",1.69,1.61,1.65,176400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":200,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-10-27",1.73,1.731,1.68,-2.89,175100,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1545,"change":330,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2025-10-24",1.75,1.7,1.76,122900,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1553,"change":207,"percent_change":1245,"volume":1560,"transactions":9,"vwap":1553},"2025-10-23",1.66,1.74,75800,{"date":1562,"open":1552,"high":1554,"low":1563,"close":1547,"change":370,"percent_change":201,"volume":1564,"transactions":9,"vwap":1547},"2025-10-22",1.655,249700,{"date":1566,"open":1554,"high":1567,"low":1568,"close":1554,"change":184,"percent_change":842,"volume":1569,"transactions":9,"vwap":1554},"2025-10-21",1.78,1.72,105900,{"date":1571,"open":1567,"high":1146,"low":1559,"close":1220,"change":207,"percent_change":313,"volume":1572,"transactions":9,"vwap":1220},"2025-10-20",104500,{"date":1574,"open":1575,"high":1575,"low":1545,"close":1552,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1552},"2025-10-17",1.81,-0.07,-3.85,194200,{"date":1580,"open":208,"high":1581,"low":1582,"close":1381,"change":1107,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1381},"2025-10-16",1.87,1.761,-1.62,241800,{"date":1586,"open":1587,"high":1127,"low":1588,"close":208,"change":193,"percent_change":193,"volume":1589,"transactions":9,"vwap":208},"2025-10-15",1.88,1.815,116200,{"date":1591,"open":1575,"high":1592,"low":1567,"close":208,"change":184,"percent_change":1593,"volume":1594,"transactions":9,"vwap":208},"2025-10-14",1.888,-0.54,124100,{"date":1596,"open":1381,"high":1587,"low":1290,"close":1597,"change":1171,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-10-13",1.86,2.2,127800,{"date":1601,"open":1602,"high":1603,"low":1290,"close":1381,"change":1475,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1381},"2025-10-10",1.91,1.915,-4.71,266500,{"date":1607,"open":1608,"high":275,"low":1609,"close":1602,"change":1107,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1602},"2025-10-09",1.93,1.865,-1.55,193300,{"date":1613,"open":1614,"high":23,"low":1608,"close":1615,"change":18,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-08",1.97,1.94,-1.02,185600,{"date":1619,"open":1620,"high":1621,"low":1333,"close":275,"change":349,"percent_change":1622,"volume":1623,"transactions":9,"vwap":275},"2025-10-07",2.02,2.04,-2.97,389400,{"date":1625,"open":1621,"high":1626,"low":1627,"close":1620,"change":330,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1620},"2025-10-06",2.07,2,1.51,318900,{"date":1631,"open":1632,"high":1621,"low":1615,"close":23,"change":193,"percent_change":193,"volume":1633,"transactions":9,"vwap":23},"2025-10-03",1.98,237600,{"date":1635,"open":1581,"high":1636,"low":208,"close":23,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":23},"2025-10-02",2.01,0.12,6.42,382300,{"date":1641,"open":1073,"high":1602,"low":1381,"close":1581,"change":1267,"percent_change":1051,"volume":1642,"transactions":9,"vwap":1581},"2025-10-01",208700,{"date":1644,"open":1073,"high":1645,"low":1567,"close":1575,"change":1107,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1575},"2025-09-30",1.886,-1.63,155000,{"date":1649,"open":1146,"high":1581,"low":1650,"close":1073,"change":1267,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1073},"2025-09-29",1.775,3.37,194800,{"date":1654,"open":1597,"high":1597,"low":1220,"close":1567,"change":225,"percent_change":1655,"volume":1342,"transactions":9,"vwap":1567},"2025-09-26",-2.2,{"date":1657,"open":1597,"high":1658,"low":1659,"close":1381,"change":349,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1381},"2025-09-25",1.885,1.785,-3.19,219300,{"date":1663,"open":1581,"high":1664,"low":1665,"close":1587,"change":1171,"percent_change":889,"volume":1666,"transactions":9,"vwap":1587},"2025-09-24",1.9,1.845,182300,{"date":1668,"open":1602,"high":275,"low":1669,"close":1073,"change":370,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1073},"2025-09-23",1.825,-4.17,271400,{"date":1673,"open":1674,"high":23,"low":1587,"close":1333,"change":349,"percent_change":1535,"volume":1675,"transactions":9,"vwap":1333},"2025-09-22",1.95,273000,{"date":1677,"open":1615,"high":1678,"low":1664,"close":1632,"change":1025,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1632},"2025-09-19",1.995,2.59,222200,{"date":1682,"open":1587,"high":1627,"low":1683,"close":1608,"change":69,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1608},"2025-09-18",1.835,3.76,604800,{"date":1687,"open":1073,"high":1664,"low":1073,"close":1597,"change":207,"percent_change":274,"volume":1688,"transactions":9,"vwap":1597},"2025-09-17",168100,{"date":1690,"open":1146,"high":208,"low":1567,"close":1073,"change":1171,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1073},"2025-09-16",2.22,191100,{"date":1694,"open":1581,"high":1664,"low":1146,"close":1290,"change":119,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1290},"2025-09-15",-6.25,359300,{"date":1698,"open":1597,"high":1333,"low":1575,"close":1333,"change":1320,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1333},"2025-09-12",4.35,273100,{"date":1702,"open":1290,"high":1597,"low":1703,"close":1073,"change":69,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1073},"2025-09-11",1.751,3.95,446300,{"date":1707,"open":1220,"high":1146,"low":1552,"close":1220,"change":193,"percent_change":193,"volume":1708,"transactions":9,"vwap":1220},"2025-09-10",256000,{"date":1710,"open":1146,"high":1381,"low":1554,"close":1220,"change":18,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1220},"2025-09-09",-1.12,284800,{"date":1714,"open":1290,"high":1665,"low":1715,"close":1146,"change":225,"percent_change":760,"volume":1716,"transactions":9,"vwap":1146},"2025-09-08",1.755,298400,{"date":1718,"open":1290,"high":1073,"low":1568,"close":1719,"change":69,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-09-05",1.83,3.98,254000,{"date":1723,"open":1719,"high":1719,"low":1552,"close":1554,"change":200,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1554},"2025-09-04",-2.76,114400,{"date":1727,"open":1146,"high":208,"low":1146,"close":1575,"change":193,"percent_change":193,"volume":1728,"transactions":9,"vwap":1575},"2025-09-03",223800,{"date":1730,"open":1220,"high":1719,"low":1552,"close":1575,"change":184,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1575},"2025-09-02",-0.55,152300,{"date":1734,"open":1581,"high":1581,"low":1735,"close":1381,"change":225,"percent_change":867,"volume":1736,"transactions":9,"vwap":1381},"2025-08-29",1.765,253300,{"date":1738,"open":1333,"high":1333,"low":1739,"close":1597,"change":349,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1597},"2025-08-28",1.855,-3.12,233300,{"date":1743,"open":1587,"high":1674,"low":1744,"close":1333,"change":69,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1333},"2025-08-27",1.848,3.78,432700,{"date":1748,"open":1597,"high":1587,"low":1749,"close":208,"change":18,"percent_change":1750,"volume":1751,"transactions":9,"vwap":208},"2025-08-26",1.821,-1.07,201200,{"date":1753,"open":1381,"high":1615,"low":1650,"close":1581,"change":1320,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1581},"2025-08-25",4.47,495500,{"date":1757,"open":1568,"high":1758,"low":1539,"close":1146,"change":217,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1146},"2025-08-22",1.799,5.92,339400,{"date":1762,"open":1568,"high":1568,"low":1539,"close":1539,"change":1107,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1539},"2025-08-21",-1.74,96100,{"date":1766,"open":1547,"high":1545,"low":1767,"close":1568,"change":1171,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1568},"2025-08-20",1.63,2.38,177200,{"date":1771,"open":1307,"high":1554,"low":1772,"close":1547,"change":349,"percent_change":1200,"volume":1773,"transactions":9,"vwap":1547},"2025-08-19",1.675,238600,{"date":1775,"open":1547,"high":1575,"low":1547,"close":1559,"change":1025,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1559},"2025-08-18",2.96,398600,{"date":1779,"open":1554,"high":1554,"low":1534,"close":1539,"change":349,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1539},"2025-08-15",-3.43,234600,{"date":1783,"open":1220,"high":1220,"low":1539,"close":1552,"change":1107,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1552},"2025-08-14",-1.69,190500,{"date":1787,"open":1545,"high":1290,"low":1545,"close":1567,"change":330,"percent_change":1307,"volume":1788,"transactions":9,"vwap":1567},"2025-08-13",310200,{"date":1790,"open":1539,"high":1567,"low":1534,"close":1552,"change":69,"percent_change":1463,"volume":1791,"transactions":9,"vwap":1552},"2025-08-12",336100,{"date":1793,"open":1307,"high":1552,"low":1547,"close":1547,"change":330,"percent_change":1381,"volume":1794,"transactions":9,"vwap":1547},"2025-08-11",214100,{"date":1796,"open":1558,"high":1559,"low":1541,"close":1541,"change":1576,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1541},"2025-08-08",-4.07,202700,{"date":1800,"open":1534,"high":1220,"low":1533,"close":1568,"change":1320,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1568},"2025-08-07",4.88,525700,{"date":1804,"open":1528,"high":1534,"low":1805,"close":1533,"change":330,"percent_change":1597,"volume":1806,"transactions":9,"vwap":1533},"2025-08-06",1.595,285800,{"date":1808,"open":1528,"high":1541,"low":1519,"close":1540,"change":288,"percent_change":636,"volume":1809,"transactions":9,"vwap":1540},"2025-08-05",182100,{"date":1811,"open":1498,"high":1812,"low":1498,"close":1528,"change":1025,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1528},"2025-08-04",1.647,3.23,136900,{"date":1816,"open":1527,"high":1817,"low":1498,"close":1498,"change":349,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1498},"2025-08-01",1.62,-3.73,216100,{"date":1821,"open":1528,"high":1541,"low":1528,"close":1540,"change":184,"percent_change":1822,"volume":1819,"transactions":9,"vwap":1540},"2025-07-31",-0.62,{"date":1824,"open":1307,"high":1307,"low":1817,"close":1817,"change":207,"percent_change":1278,"volume":1825,"transactions":9,"vwap":1817},"2025-07-30",515200,{"date":1827,"open":1539,"high":1568,"low":1528,"close":1528,"change":768,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1528},"2025-07-29",-6.43,478400,{"date":1831,"open":1575,"high":1719,"low":1307,"close":1307,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1307},"2025-07-28",-0.1,-5.52,375400,{"date":1836,"open":1127,"high":1664,"low":1290,"close":1575,"change":1832,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1575},"2025-07-25",-5.24,499800,{"date":1840,"open":1615,"high":275,"low":1127,"close":1602,"change":200,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1602},"2025-07-24",-2.55,500100,{"date":1844,"open":1621,"high":1845,"low":1608,"close":275,"change":370,"percent_change":226,"volume":1846,"transactions":9,"vwap":275},"2025-07-23",2.06,579800,{"date":1848,"open":1620,"high":1849,"low":1664,"close":1621,"change":207,"percent_change":214,"volume":1850,"transactions":9,"vwap":1621},"2025-07-22",2.055,809100,{"date":1852,"open":1674,"high":1853,"low":1608,"close":1620,"change":322,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1620},"2025-07-21",2.11,5.76,2447400,{"date":1857,"open":1614,"high":1858,"low":1602,"close":1602,"change":349,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1602},"2025-07-18",1.981,-3.05,427600,{"date":1862,"open":1636,"high":1636,"low":1863,"close":1614,"change":18,"percent_change":676,"volume":1864,"transactions":9,"vwap":1614},"2025-07-17",1.946,428800,{"date":1866,"open":1867,"high":1636,"low":1581,"close":23,"change":1320,"percent_change":1868,"volume":1869,"transactions":9,"vwap":23},"2025-07-16",1.925,4.19,785400,{"date":1871,"open":1632,"high":1632,"low":1872,"close":1602,"change":200,"percent_change":1841,"volume":1873,"transactions":9,"vwap":1602},"2025-07-15",1.871,796400,{"date":1875,"open":23,"high":1627,"low":1664,"close":275,"change":225,"percent_change":1876,"volume":1877,"transactions":9,"vwap":275},"2025-07-14",-2,1095100,{"date":1879,"open":1880,"high":1880,"low":1627,"close":1627,"change":1107,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1627},"2025-07-11",2.12,-1.48,4920800,{"date":1884,"open":1581,"high":1885,"low":1581,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-07-10",2.08,2.03,0.16,8.56,1678500,{"date":1891,"open":1664,"high":1892,"low":208,"close":1581,"change":1475,"percent_change":1021,"volume":1893,"transactions":9,"vwap":1581},"2025-07-09",1.989,1593500,{"date":1895,"open":1615,"high":1853,"low":208,"close":275,"change":1107,"percent_change":134,"volume":1896,"transactions":9,"vwap":275},"2025-07-08",1946400,{"date":1898,"open":889,"high":1899,"low":275,"close":23,"change":43,"percent_change":1900,"volume":1901,"transactions":9,"vwap":23},"2025-07-07",2.18,-9.55,2511300,{"date":1903,"open":1904,"high":1038,"low":1621,"close":1598,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1598},"2025-07-03",2.43,-0.37,-14.4,13049700,{"date":1909,"open":1910,"high":174,"low":1911,"close":1912,"change":1256,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-02",3.48,2.32,2.57,112.4,267085000,{"date":1916,"open":810,"high":1243,"low":307,"close":1314,"change":200,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1314},"2025-07-01",-3.97,279000,{"date":1920,"open":810,"high":1437,"low":810,"close":1425,"change":330,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1425},"2025-06-30",2.44,190700,{"date":1924,"open":1302,"high":1243,"low":582,"close":810,"change":18,"percent_change":1470,"volume":1925,"transactions":9,"vwap":810},"2025-06-27",94700,{"date":1927,"open":1278,"high":1928,"low":810,"close":1278,"change":184,"percent_change":79,"volume":1929,"transactions":9,"vwap":1278},"2025-06-26",1.275,91200,{"date":1931,"open":1278,"high":1273,"low":1278,"close":1425,"change":288,"percent_change":495,"volume":1932,"transactions":9,"vwap":1425},"2025-06-25",104000,{"date":1934,"open":1166,"high":1928,"low":320,"close":1278,"change":69,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1278},"2025-06-24",5.93,110600,{"date":1938,"open":1161,"high":1166,"low":1939,"close":1161,"change":184,"percent_change":1238,"volume":1940,"transactions":9,"vwap":1161},"2025-06-23",1.155,104600,{"date":1942,"open":1245,"high":810,"low":307,"close":1245,"change":18,"percent_change":1397,"volume":1943,"transactions":9,"vwap":1245},"2025-06-20",114100,{"date":1945,"open":1161,"high":1236,"low":1142,"close":1314,"change":330,"percent_change":1401,"volume":1502,"transactions":9,"vwap":1314},"2025-06-18",{"date":1947,"open":1278,"high":1278,"low":1939,"close":1161,"change":225,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1161},"2025-06-17",-3.28,212600,{"date":1951,"open":1243,"high":1952,"low":1314,"close":582,"change":18,"percent_change":1953,"volume":1954,"transactions":9,"vwap":582},"2025-06-16",1.283,-1.61,261500,{"date":1956,"open":1278,"high":1431,"low":1236,"close":1236,"change":200,"percent_change":955,"volume":1957,"transactions":9,"vwap":1236},"2025-06-13",150900,{"date":1959,"open":1425,"high":1273,"low":1425,"close":1431,"change":330,"percent_change":1768,"volume":1299,"transactions":9,"vwap":1431},"2025-06-12",{"date":1961,"open":1243,"high":1962,"low":1425,"close":1425,"change":18,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1425},"2025-06-11",1.298,-1.56,107100,{"date":1966,"open":1432,"high":1273,"low":1242,"close":1243,"change":18,"percent_change":1967,"volume":1572,"transactions":9,"vwap":1243},"2025-06-10",-1.54,{"date":1969,"open":1266,"high":1266,"low":1243,"close":1432,"change":200,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1432},"2025-06-09",-3.7,407700,{"date":1973,"open":1479,"high":1266,"low":1431,"close":1250,"change":1025,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1250},"2025-06-06",3.85,112200,{"date":1977,"open":1250,"high":1492,"low":1978,"close":1432,"change":200,"percent_change":1970,"volume":1979,"transactions":9,"vwap":1432},"2025-06-05",1.295,155800,{"date":1981,"open":1982,"high":1499,"low":1250,"close":1250,"change":1107,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1250},"2025-06-04",1.39,-2.17,217300,{"date":1986,"open":1266,"high":1987,"low":1988,"close":1257,"change":193,"percent_change":193,"volume":1989,"transactions":9,"vwap":1257},"2025-06-03",1.443,1.345,112100,{"date":1991,"open":1500,"high":560,"low":1266,"close":1257,"change":1107,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1257},"2025-06-02",-2.13,145200,{"date":1995,"open":1493,"high":1996,"low":1265,"close":1499,"change":1107,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1499},"2025-05-30",1.49,-2.08,222300,{"date":2000,"open":1767,"high":1767,"low":1500,"close":268,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":268},"2025-05-29",-0.15,-9.43,403200,{"date":2005,"open":1519,"high":1817,"low":1498,"close":1518,"change":1267,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1518},"2025-05-28",3.92,471000,{"date":2009,"open":2010,"high":1519,"low":2011,"close":1508,"change":1320,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1508},"2025-05-27",1.485,1.46,5.52,484900,{"date":2015,"open":1250,"high":1628,"low":1250,"close":1493,"change":1267,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1493},"2025-05-23",4.32,344200,{"date":2019,"open":1264,"high":2011,"low":1264,"close":1982,"change":69,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1982},"2025-05-22",5.3,528600,{"date":2023,"open":1432,"high":1257,"low":1243,"close":1474,"change":207,"percent_change":1506,"volume":2024,"transactions":9,"vwap":1474},"2025-05-21",470900,{"date":2026,"open":1432,"high":1266,"low":1425,"close":1432,"change":1107,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1432},"2025-05-20",-2.26,506600,{"date":2030,"open":1236,"high":1500,"low":1166,"close":1264,"change":1025,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1264},"2025-05-19",3.91,552600,{"date":2034,"open":1425,"high":1264,"low":810,"close":1243,"change":193,"percent_change":193,"volume":2035,"transactions":9,"vwap":1243},"2025-05-16",663200,{"date":2037,"open":1245,"high":1982,"low":1161,"close":1243,"change":1107,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1243},"2025-05-15",-2.29,1348300,{"date":2041,"open":1278,"high":1982,"low":1161,"close":1273,"change":36,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1273},"2025-05-14",-14.38,4518400,{"date":2045,"open":232,"high":2046,"low":232,"close":1508,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1508},"2025-05-13",2.73,0.533,53.46,132109500,{"date":2051,"open":2052,"high":2053,"low":866,"close":2053,"change":193,"percent_change":193,"volume":2054,"transactions":9,"vwap":2053},"2025-05-12",0.995,0.99699998,87800,{"date":2056,"open":183,"high":183,"low":866,"close":2053,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2053},"2025-05-09",-0.068,-6.38,144400,{"date":2061,"open":1314,"high":1314,"low":192,"close":2062,"change":1156,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-05-08",1.065,-3.18,237300,{"date":2066,"open":306,"high":320,"low":183,"close":199,"change":1107,"percent_change":1364,"volume":2067,"transactions":9,"vwap":199},"2025-05-07",93300,{"date":2069,"open":1245,"high":1245,"low":192,"close":306,"change":1171,"percent_change":2070,"volume":2071,"transactions":9,"vwap":306},"2025-05-06",3.67,94300,{"date":2073,"open":1278,"high":1278,"low":191,"close":274,"change":1832,"percent_change":2074,"volume":2075,"transactions":9,"vwap":274},"2025-05-05",-8.4,168800,{"date":2077,"open":192,"high":1474,"low":853,"close":1245,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1245},"2025-05-02",0.21,21.43,465400,{"date":2082,"open":814,"high":950,"low":814,"close":853,"change":1320,"percent_change":2083,"volume":2084,"transactions":9,"vwap":853},"2025-05-01",8.89,39500,{"date":2086,"open":232,"high":232,"low":724,"close":751,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":751},"2025-04-30",-0.073,-7.5,54400,{"date":2091,"open":873,"high":853,"low":873,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-04-29",0.97299999,0.051,5.53,46300,{"date":2097,"open":950,"high":950,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-04-28",0.88599998,0.92199999,-0.058,-5.92,158700,{"date":178,"open":171,"high":232,"low":853,"close":853,"change":18,"percent_change":1876,"volume":2104,"transactions":9,"vwap":853},14700]