[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REAX":3,"homepage-market-summary":30,"stock-historical-REAX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"REAX","2026-10-08",{"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},"Real REMAX Group Inc. Common Stock","Nasdaq",null,"Common Stock","Real REMAX Group Inc is a technology-enabled real estate platform spanning brokerage, franchising, and ancillary services. The fast-growing company combines these essential real estate services with powerful technology to deliver a seamless end-to-end consumer experience, guided by trusted real estate professionals.","511",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.08,16.19,17.125,15.7001,16.29,0.79,4.85,716874.609015,9014,16.6791,28.85,1.55,2449853.551637266,56.9,1444,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":13,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":13,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":74},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":74},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":74},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":74},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},2163326,789613995.012591,274.56,"2025-04-28",[185,186,195,206,217,227,238,247,256,266,276,287,297,308,319,329,340,351,362,373,383,394,404,414,425,434,444,455,465,476,487,498,507,518,529,538,549,560,571,580,588,594,602,610,618,628,638,648,657,666,674,682,688,696,704,713,721,731,739,746,753,760,765,769,774,779,786,793,797,804,809,814,821,825,831,836,841,846,851,855,860,866,871,875,880,884,888,892,895,900,905,911,915,919,925,929,932,937,942,947,950,953,957,961,964,970,975,979,984,989,995,1000,1004,1010,1016,1020,1027,1033,1037,1042,1048,1053,1060,1064,1070,1074,1080,1085,1090,1095,1098,1102,1107,1113,1118,1124,1129,1135,1139,1146,1151,1154,1159,1163,1168,1173,1176,1180,1185,1188,1193,1201,1205,1210,1213,1219,1222,1226,1231,1238,1243,1248,1252,1256,1262,1268,1277,1284,1288,1294,1303,1310,1318,1325,1333,1341,1349,1354,1360,1367,1372,1377,1382,1388,1394,1401,1409,1414,1421,1427,1433,1438,1444,1449,1454,1461,1467,1474,1479,1485,1490,1496,1500,1506,1510,1517,1523,1528,1534,1540,1544,1547,1552,1558,1561,1565,1568,1571,1576,1581,1587,1591,1596,1600,1606,1610,1615,1620,1624,1626,1630,1633,1636,1642,1645,1651,1657,1662,1667,1670,1674,1678,1682,1686,1690,1695,1700,1703,1707,1712,1717,1723,1728,1732,1736,1740,1743,1748,1755,1760,1767,1774,1783,1791,1797,1804,1809,1815,1821,1826,1831,1837,1843,1847,1854,1858,1863,1869,1875,1880,1886,1891,1896,1902,1908,1914,1918,1923,1929,1933,1939,1943,1948,1952,1956,1961,1964,1967,1972,1976,1980,1984,1989,1993,1997,2001,2005,2008,2012,2015,2018,2022,2025,2029,2035,2040,2047,2050,2055,2060,2064,2071,2075,2079,2084,2087,2090,2094,2099,2103,2107,2110,2114,2118,2123,2126,2129,2133,2137,2143,2146,2149,2153,2157,2160,2163,2167,2171,2176,2181,2184,2187,2191,2195,2200,2203,2207,2213,2217,2222,2225,2228,2232,2237,2241],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},16.4,16.61,16.03,-0.45,-2.69,450228.67121,7147,16.3349,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",16.53,16.91,16.365,16.74,0.3,1.82,347091.94178,6506,16.7183,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",16.27,16.77,16.07,16.44,0.03,0.18,336130.649822,5277,16.4111,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":132,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",16.5,17.25,16.36,16.41,2.05,493318.237893,6653,16.647,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",16.43,16.62,15.68,16.08,-0.28,-1.71,520618.531591,6981,16.147,{"date":239,"open":240,"high":198,"low":241,"close":221,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",16.845,16.25,-0.06,-0.37,511768.141665,5689,16.4797,{"date":248,"open":16,"high":230,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",15.7601,16.42,0.39,2.43,467958.346147,5316,16.3578,{"date":257,"open":258,"high":259,"low":260,"close":189,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",16.28,16.89,15.705,-0.4,-2.43,638497.483615,7958,16.1933,{"date":267,"open":268,"high":269,"low":270,"close":229,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",15.33,17.18,15.2056,0.95,6.14,991664.407784,11071,16.542,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",15.25,15.55,14.26,15.48,0.35,2.31,1162258.879931,12201,14.9982,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",16.99,14.95,15.13,-2,-11.68,1192086.776917,11428,15.7542,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",16.79,17.5325,16.58,17.13,-0.08,-0.46,825466.248471,8395,17.0839,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",16.52,17.47,16.16,17.21,0.68,4.11,864864.918794,9062,17.1216,{"date":320,"open":321,"high":322,"low":323,"close":197,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",17.37,17.58,16.1,-1.08,-6.13,1186314.603747,10238,16.5466,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",19.21,19.6,17.5008,17.61,-1.41,-7.41,1465396.164147,13797,18.1694,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",19.03,19.62,18.37,19.02,-0.25,-1.3,702017.452819,8040,18.9217,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",19.7,20.07,18.78,19.27,-0.54,-2.73,584863.344917,13525,19.3313,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",19.79,20.75,19.68,19.81,-0.47,-2.32,735254.598893,9335,20.0823,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",18.56,20.4,20.28,1.75,9.44,693650.421842,8516,19.8533,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",20.5,20.74,18.13,18.53,-2.2,-10.61,923621.535609,10737,19.0529,{"date":395,"open":396,"high":397,"low":364,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",20.7,21.22,20.73,0.035,0.17,695211.967651,9105,20.7177,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",19,20.8851,20.695,2.025,10.85,1024329.533005,10738,20.2611,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",18.15,18.75,17.87,18.67,0.27,1.47,483310.055713,6956,18.4396,{"date":426,"open":427,"high":428,"low":429,"close":427,"change":430,"percent_change":223,"volume":431,"transactions":432,"vwap":433},"2026-09-03",18.4,18.94,18.06,0.37,698612.550278,8172,18.4726,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":38,"volume":441,"transactions":442,"vwap":443},"2026-09-02",18.28,18.625,17.93,18.03,-0.04,785266.796624,9534,18.2136,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",18.7,18.8,17.76,18.07,-0.91,-4.79,1013457.397528,9528,18.1141,{"date":456,"open":457,"high":458,"low":427,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",21.19,21.45,18.98,-2.11,-10,1729077.89079,16049,19.5068,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",23.4,24.5005,20.26,21.09,-2.54,-10.75,1808300.304182,17417,21.8356,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",25.91,27.2,23.3,23.63,-2.96,-11.13,1663625.40162,14562,24.1856,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",26.61,27.85,24.37,26.59,-1.84,-6.47,1323694.60233,18736,26.7797,{"date":499,"open":500,"high":25,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",24.11,28.43,4.43,18.46,2047904.815035,18080,26.8424,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",26,26.261,22,24,-2.4,-9.09,2076866.538896,37293,23.371,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",26.76,27.9,26.25,26.4,23.65,860,743526.79526,28310,26.945,{"date":530,"open":531,"high":532,"low":533,"close":531,"change":440,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",2.75,2.85,2.7,-1.43,4888713.083497,15565,2.7665,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",2.64,2.81,2.6367,2.79,0.14,5.28,4291394.443443,14787,2.7532,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",2.41,2.695,2.39,2.65,0.23,9.5,7780860.103048,21197,2.5998,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",2.35,2.49,2.3,2.42,0.02,0.83,7265829.334649,24678,2.3894,{"date":572,"open":551,"high":573,"low":574,"close":575,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",2.58,2.385,2.4,0,6982349.04019,26323,2.4802,{"date":581,"open":582,"high":551,"low":583,"close":575,"change":72,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",2.33,2.27,3,6093263.280449,16441,2.3494,{"date":589,"open":564,"high":553,"low":564,"close":582,"change":212,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",1.3,4441568.876518,27327,2.3328,{"date":595,"open":596,"high":582,"low":122,"close":564,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",2.14,0.16,7.48,5923496.105716,25752,2.2454,{"date":603,"open":604,"high":605,"low":606,"close":596,"change":576,"percent_change":576,"volume":607,"transactions":608,"vwap":609},"2026-08-10",2.1,2.16,2.02,4959440.550905,20316,2.1118,{"date":611,"open":605,"high":612,"low":223,"close":596,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",2.2,0.15,7.54,7412691.866842,26887,2.1368,{"date":619,"open":620,"high":223,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",1.83,1.67,1.99,0.26,15.03,8619219.783538,35162,1.9015,{"date":629,"open":630,"high":378,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",1.72,1.69,1.73,-0.01,-0.57,2879611.072593,14621,1.7196,{"date":639,"open":640,"high":378,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",1.62,1.61,1.74,0.11,6.75,5781218.057569,23695,1.7044,{"date":649,"open":641,"high":650,"low":651,"close":652,"change":212,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",1.66,1.58,1.63,1.88,5347881.632716,23121,1.6316,{"date":658,"open":640,"high":659,"low":660,"close":661,"change":440,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",1.68,1.59,1.6,-2.44,4843592.801621,24118,1.6247,{"date":667,"open":650,"high":650,"low":668,"close":669,"change":633,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",1.57,1.64,-0.61,3701128.480391,13473,1.6082,{"date":675,"open":631,"high":642,"low":641,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",1.65,-0.07,-4.07,5784536.919031,18269,1.6552,{"date":683,"open":378,"high":620,"low":631,"close":630,"change":440,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",-2.27,3740963.615417,12815,1.7645,{"date":689,"open":630,"high":690,"low":630,"close":691,"change":72,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",1.81,1.76,4.14,3771143.026556,8882,1.7635,{"date":697,"open":698,"high":691,"low":699,"close":631,"change":566,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",1.71,1.6701,1.2,3809061.132176,7792,1.7167,{"date":705,"open":706,"high":707,"low":708,"close":621,"change":46,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",1.85,1.86,1.635,-11.17,4578731.991395,11393,1.7227,{"date":714,"open":606,"high":606,"low":715,"close":653,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",1.87,-0.12,-6,4022324.138504,10809,1.9051,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":633,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",2.03,2.07,1.97,2,-0.5,2965298.404413,10732,2.0084,{"date":732,"open":724,"high":733,"low":726,"close":734,"change":677,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",2.0985,2.01,-3.37,3098346.655893,11801,2.0278,{"date":740,"open":596,"high":612,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",2.06,2.08,-0.1,-4.59,3140300,{"date":747,"open":748,"high":749,"low":604,"close":750,"change":174,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-16",2.22,2.24,2.18,-1.36,3420200,{"date":754,"open":755,"high":748,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",1.98,2.21,0.21,10.5,4094500,{"date":761,"open":723,"high":762,"low":622,"close":726,"change":677,"percent_change":763,"volume":764,"transactions":9,"vwap":726},"2026-07-14",2.19,-3.38,4368100,{"date":766,"open":741,"high":122,"low":622,"close":724,"change":566,"percent_change":767,"volume":768,"transactions":9,"vwap":724},"2026-07-13",0.98,4907400,{"date":770,"open":762,"high":748,"low":726,"close":223,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":223},"2026-07-10",-0.09,-4.21,3846000,{"date":775,"open":776,"high":777,"low":596,"close":596,"change":242,"percent_change":358,"volume":778,"transactions":9,"vwap":596},"2026-07-09",2.175,2.245,2654200,{"date":780,"open":612,"high":781,"low":782,"close":612,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":612},"2026-07-08",2.235,2.09,-0.05,-2.22,4609200,{"date":787,"open":788,"high":789,"low":748,"close":790,"change":791,"percent_change":583,"volume":792,"transactions":9,"vwap":790},"2026-07-07",2.23,2.305,2.25,0.05,5076900,{"date":794,"open":605,"high":756,"low":741,"close":612,"change":212,"percent_change":795,"volume":796,"transactions":9,"vwap":612},"2026-07-06",1.38,4600000,{"date":798,"open":799,"high":762,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",1.96,2.17,0.19,9.6,9233600,{"date":805,"open":202,"high":723,"low":806,"close":755,"change":597,"percent_change":807,"volume":808,"transactions":9,"vwap":755},"2026-07-01",1.781,8.79,6158300,{"date":810,"open":715,"high":653,"low":811,"close":202,"change":242,"percent_change":812,"volume":813,"transactions":9,"vwap":202},"2026-06-30",1.815,-3.19,3005300,{"date":815,"open":707,"high":816,"low":817,"close":653,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":653},"2026-06-29",1.92,1.805,0.01,0.53,4009100,{"date":822,"open":378,"high":715,"low":632,"close":715,"change":544,"percent_change":823,"volume":824,"transactions":9,"vwap":715},"2026-06-26",8.09,9024900,{"date":826,"open":827,"high":817,"low":828,"close":632,"change":440,"percent_change":829,"volume":830,"transactions":9,"vwap":632},"2026-06-25",1.77,1.715,-2.26,2840300,{"date":832,"open":378,"high":707,"low":833,"close":827,"change":566,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-06-24",1.724,1.14,3696800,{"date":837,"open":630,"high":838,"low":698,"close":378,"change":566,"percent_change":839,"volume":840,"transactions":9,"vwap":378},"2026-06-23",1.78,1.16,2483800,{"date":842,"open":691,"high":843,"low":828,"close":632,"change":174,"percent_change":844,"volume":845,"transactions":9,"vwap":632},"2026-06-22",1.8,-1.7,3191100,{"date":847,"open":642,"high":848,"low":698,"close":691,"change":791,"percent_change":849,"volume":850,"transactions":9,"vwap":691},"2026-06-18",1.795,2.92,3189600,{"date":852,"open":642,"high":838,"low":631,"close":698,"change":633,"percent_change":853,"volume":854,"transactions":9,"vwap":698},"2026-06-17",-0.58,4161500,{"date":856,"open":621,"high":642,"low":650,"close":630,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":630},"2026-06-16",0.06,3.61,3786500,{"date":861,"open":676,"high":827,"low":862,"close":650,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":650},"2026-06-15",1.645,0.04,2.47,3004200,{"date":867,"open":651,"high":621,"low":868,"close":640,"change":212,"percent_change":869,"volume":870,"transactions":9,"vwap":640},"2026-06-12",1.56,1.89,3691600,{"date":872,"open":669,"high":676,"low":26,"close":660,"change":783,"percent_change":873,"volume":874,"transactions":9,"vwap":660},"2026-06-11",-3.05,3706700,{"date":876,"open":877,"high":630,"low":641,"close":669,"change":440,"percent_change":878,"volume":879,"transactions":9,"vwap":669},"2026-06-10",1.665,-2.38,2513300,{"date":881,"open":659,"high":642,"low":676,"close":659,"change":633,"percent_change":882,"volume":883,"transactions":9,"vwap":659},"2026-06-09",-0.59,2612000,{"date":885,"open":650,"high":378,"low":669,"close":631,"change":818,"percent_change":886,"volume":887,"transactions":9,"vwap":631},"2026-06-08",0.6,3429700,{"date":889,"open":640,"high":659,"low":641,"close":659,"change":857,"percent_change":890,"volume":891,"transactions":9,"vwap":659},"2026-06-05",3.7,2297500,{"date":893,"open":652,"high":659,"low":661,"close":640,"change":818,"percent_change":894,"volume":752,"transactions":9,"vwap":640},"2026-06-04",0.62,{"date":896,"open":698,"high":630,"low":651,"close":641,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":641},"2026-06-03",-0.11,-6.4,4913400,{"date":901,"open":690,"high":690,"low":902,"close":630,"change":743,"percent_change":903,"volume":904,"transactions":9,"vwap":630},"2026-06-02",1.695,-5.49,4024700,{"date":906,"open":907,"high":707,"low":908,"close":202,"change":566,"percent_change":909,"volume":910,"transactions":9,"vwap":202},"2026-06-01",1.79,1.745,1.11,3212400,{"date":912,"open":378,"high":690,"low":632,"close":843,"change":791,"percent_change":913,"volume":914,"transactions":9,"vwap":843},"2026-05-29",2.86,2630800,{"date":916,"open":642,"high":817,"low":630,"close":378,"change":818,"percent_change":917,"volume":918,"transactions":9,"vwap":378},"2026-05-28",0.57,2819900,{"date":920,"open":843,"high":921,"low":922,"close":642,"change":783,"percent_change":923,"volume":924,"transactions":9,"vwap":642},"2026-05-27",1.84,1.7,-2.79,4226800,{"date":926,"open":907,"high":706,"low":378,"close":907,"change":818,"percent_change":927,"volume":928,"transactions":9,"vwap":907},"2026-05-26",0.56,2949400,{"date":930,"open":907,"high":690,"low":642,"close":838,"change":576,"percent_change":576,"volume":931,"transactions":9,"vwap":838},"2026-05-22",2352300,{"date":933,"open":838,"high":690,"low":630,"close":838,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":838},"2026-05-21",-0.02,-1.11,2363700,{"date":938,"open":922,"high":690,"low":676,"close":843,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":843},"2026-05-20",0.1,5.88,3143700,{"date":943,"open":630,"high":907,"low":944,"close":922,"change":242,"percent_change":945,"volume":946,"transactions":9,"vwap":922},"2026-05-19",1.675,-3.41,2936700,{"date":948,"open":659,"high":690,"low":650,"close":691,"change":791,"percent_change":849,"volume":949,"transactions":9,"vwap":691},"2026-05-18",4205200,{"date":951,"open":922,"high":908,"low":652,"close":698,"change":576,"percent_change":576,"volume":952,"transactions":9,"vwap":698},"2026-05-15",6210500,{"date":954,"open":691,"high":202,"low":922,"close":698,"change":440,"percent_change":955,"volume":956,"transactions":9,"vwap":698},"2026-05-14",-2.29,4665800,{"date":958,"open":706,"high":653,"low":642,"close":378,"change":897,"percent_change":959,"volume":960,"transactions":9,"vwap":378},"2026-05-13",-5.91,4477500,{"date":962,"open":653,"high":816,"low":921,"close":707,"change":440,"percent_change":460,"volume":963,"transactions":9,"vwap":707},"2026-05-12",3902100,{"date":965,"open":223,"high":223,"low":869,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-11",1.9,-0.14,-6.86,6095800,{"date":971,"open":788,"high":790,"low":723,"close":972,"change":147,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-08",2.04,-8.52,5732600,{"date":976,"open":605,"high":564,"low":596,"close":788,"change":544,"percent_change":977,"volume":978,"transactions":9,"vwap":788},"2026-05-07",6.7,7888000,{"date":980,"open":742,"high":981,"low":606,"close":782,"change":791,"percent_change":982,"volume":983,"transactions":9,"vwap":782},"2026-05-06",2.135,2.45,6038300,{"date":985,"open":782,"high":122,"low":986,"close":972,"change":174,"percent_change":987,"volume":988,"transactions":9,"vwap":972},"2026-05-05",2.015,-1.45,3362400,{"date":990,"open":991,"high":992,"low":741,"close":724,"change":242,"percent_change":993,"volume":994,"transactions":9,"vwap":724},"2026-05-04",2.15,2.197,-2.82,3436100,{"date":996,"open":604,"high":612,"low":742,"close":997,"change":212,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-01",2.13,1.43,5995200,{"date":1001,"open":605,"high":762,"low":223,"close":604,"change":783,"percent_change":1002,"volume":1003,"transactions":9,"vwap":604},"2026-04-30",-2.33,2915000,{"date":1005,"open":748,"high":1006,"low":1007,"close":991,"change":677,"percent_change":1008,"volume":1009,"transactions":9,"vwap":991},"2026-04-29",2.28,2.12,-3.15,4678100,{"date":1011,"open":742,"high":1012,"low":742,"close":748,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":748},"2026-04-28",2.29,0.2,9.9,9956000,{"date":1017,"open":755,"high":756,"low":816,"close":606,"change":53,"percent_change":1018,"volume":1019,"transactions":9,"vwap":606},"2026-04-27",-24.63,19887700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":72,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1025},"2026-04-24",2.61,2.69,2.59,2.68,842600,{"date":1028,"open":1023,"high":1029,"low":1030,"close":1022,"change":771,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1022},"2026-04-23",2.76,2.555,-3.33,1125400,{"date":1034,"open":554,"high":1035,"low":554,"close":533,"change":857,"percent_change":583,"volume":1036,"transactions":9,"vwap":533},"2026-04-22",2.73,857200,{"date":1038,"open":1039,"high":1040,"low":540,"close":540,"change":303,"percent_change":82,"volume":1041,"transactions":9,"vwap":540},"2026-04-21",2.74,2.83,993000,{"date":1043,"open":533,"high":1044,"low":1045,"close":1044,"change":934,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-20",2.72,2.595,-0.73,982500,{"date":1049,"open":1050,"high":1029,"low":1022,"close":1039,"change":213,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1039},"2026-04-17",2.63,7.03,833000,{"date":1054,"open":1055,"high":1050,"low":1056,"close":1057,"change":783,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-16",2.62,2.55,2.56,-1.92,596300,{"date":1061,"open":1062,"high":1055,"low":1062,"close":1022,"change":863,"percent_change":868,"volume":1063,"transactions":9,"vwap":1022},"2026-04-15",2.52,713100,{"date":1065,"open":573,"high":1066,"low":1067,"close":1068,"change":818,"percent_change":251,"volume":1069,"transactions":9,"vwap":1068},"2026-04-14",2.625,2.53,2.57,618200,{"date":1071,"open":565,"high":1068,"low":553,"close":1057,"change":169,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1057},"2026-04-13",4.92,1363900,{"date":1075,"open":1076,"high":1076,"low":553,"close":1077,"change":783,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-10",2.48,2.44,-2.01,640700,{"date":1081,"open":563,"high":1082,"low":574,"close":563,"change":934,"percent_change":1083,"volume":1084,"transactions":9,"vwap":563},"2026-04-09",2.5,-0.8,841600,{"date":1086,"open":1057,"high":1022,"low":1087,"close":1088,"change":857,"percent_change":982,"volume":1089,"transactions":9,"vwap":1088},"2026-04-08",2.465,2.51,862800,{"date":1091,"open":1082,"high":1092,"low":575,"close":982,"change":303,"percent_change":1093,"volume":1094,"transactions":9,"vwap":982},"2026-04-07",2.539,-3.16,1294600,{"date":1096,"open":1062,"high":1068,"low":1082,"close":1067,"change":576,"percent_change":576,"volume":1097,"transactions":9,"vwap":1067},"2026-04-06",789600,{"date":1099,"open":1088,"high":1100,"low":565,"close":1067,"change":677,"percent_change":191,"volume":1101,"transactions":9,"vwap":1067},"2026-04-02",2.575,819300,{"date":1103,"open":1062,"high":1055,"low":1088,"close":1104,"change":939,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-01",2.6,4,1504600,{"date":1108,"open":982,"high":1062,"low":1109,"close":1082,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1082},"2026-03-31",2.38,0.09,3.73,1216000,{"date":1114,"open":575,"high":1115,"low":1109,"close":551,"change":818,"percent_change":1116,"volume":1117,"transactions":9,"vwap":551},"2026-03-30",2.455,0.42,1185900,{"date":1119,"open":553,"high":1120,"low":1121,"close":575,"change":633,"percent_change":1122,"volume":1123,"transactions":9,"vwap":575},"2026-03-27",2.425,2.365,-0.41,882000,{"date":1125,"open":553,"high":1088,"low":1126,"close":551,"change":566,"percent_change":1127,"volume":1128,"transactions":9,"vwap":551},"2026-03-26",2.37,0.84,1847500,{"date":1130,"open":1131,"high":1132,"low":582,"close":553,"change":440,"percent_change":1133,"volume":1134,"transactions":9,"vwap":553},"2026-03-25",2.46,2.481,-1.65,1175500,{"date":1136,"open":575,"high":1137,"low":553,"close":252,"change":633,"percent_change":1122,"volume":1138,"transactions":9,"vwap":252},"2026-03-24",2.475,1863300,{"date":1140,"open":551,"high":1141,"low":1142,"close":1077,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1077},"2026-03-23",2.515,2.405,0.08,3.39,1142300,{"date":1147,"open":1126,"high":1142,"low":283,"close":1148,"change":440,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-20",2.36,-1.67,2725400,{"date":1152,"open":1126,"high":1120,"low":562,"close":575,"change":576,"percent_change":576,"volume":1153,"transactions":9,"vwap":575},"2026-03-19",774500,{"date":1155,"open":1077,"high":1156,"low":574,"close":575,"change":771,"percent_change":1157,"volume":1158,"transactions":9,"vwap":575},"2026-03-18",2.485,-3.61,1129900,{"date":1160,"open":575,"high":1067,"low":575,"close":563,"change":643,"percent_change":1161,"volume":1162,"transactions":9,"vwap":563},"2026-03-17",4.62,937800,{"date":1164,"open":553,"high":1077,"low":1165,"close":1109,"change":212,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1109},"2026-03-16",2.355,1.28,1059900,{"date":1169,"open":1076,"high":1062,"low":1170,"close":562,"change":716,"percent_change":1171,"volume":1172,"transactions":9,"vwap":562},"2026-03-13",2.34,-4.86,1158600,{"date":1174,"open":1126,"high":1088,"low":562,"close":864,"change":72,"percent_change":849,"volume":1175,"transactions":9,"vwap":864},"2026-03-12",1906400,{"date":1177,"open":982,"high":864,"low":1126,"close":575,"change":783,"percent_change":1178,"volume":1179,"transactions":9,"vwap":575},"2026-03-11",-2.04,1129500,{"date":1181,"open":1067,"high":1182,"low":1120,"close":982,"change":677,"percent_change":1183,"volume":1184,"transactions":9,"vwap":982},"2026-03-10",2.537,-2.78,1762700,{"date":1186,"open":864,"high":1062,"low":553,"close":1062,"change":633,"percent_change":261,"volume":1187,"transactions":9,"vwap":1062},"2026-03-09",1931800,{"date":1189,"open":1190,"high":1191,"low":1088,"close":1067,"change":677,"percent_change":191,"volume":1192,"transactions":9,"vwap":1067},"2026-03-06",2.54,2.705,2125900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1104,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1104},"2026-03-05",2.78,2.9,2.521,-0.16,-5.8,3892600,{"date":1202,"open":532,"high":1203,"low":533,"close":1029,"change":566,"percent_change":152,"volume":1204,"transactions":9,"vwap":1029},"2026-03-04",2.98,2418200,{"date":1206,"open":1055,"high":1207,"low":1057,"close":1039,"change":1110,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1039},"2026-03-03",2.77,3.4,1881500,{"date":1211,"open":573,"high":1025,"low":1057,"close":554,"change":576,"percent_change":576,"volume":1212,"transactions":9,"vwap":554},"2026-03-02",1320700,{"date":1214,"open":1044,"high":1215,"low":1216,"close":554,"change":716,"percent_change":1217,"volume":1218,"transactions":9,"vwap":554},"2026-02-27",2.777,2.605,-4.33,1201700,{"date":1220,"open":1035,"high":913,"low":1025,"close":1207,"change":863,"percent_change":421,"volume":1221,"transactions":9,"vwap":1207},"2026-02-26",1578400,{"date":1223,"open":573,"high":1039,"low":1057,"close":1035,"change":544,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1035},"2026-02-25",5.41,1459500,{"date":1227,"open":864,"high":1228,"low":982,"close":1024,"change":1110,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1024},"2026-02-24",2.619,3.6,2010300,{"date":1232,"open":1055,"high":1233,"low":1234,"close":1082,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1082},"2026-02-23",2.664,2.445,-0.13,-4.94,2166400,{"date":1239,"open":554,"high":1240,"low":1055,"close":1050,"change":174,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1050},"2026-02-20",2.715,-1.13,1098700,{"date":1244,"open":573,"high":1025,"low":1082,"close":1245,"change":1143,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-19",2.66,3.1,1380200,{"date":1249,"open":1050,"high":533,"low":1057,"close":573,"change":783,"percent_change":1250,"volume":1251,"transactions":9,"vwap":573},"2026-02-18",-1.9,1191400,{"date":1253,"open":533,"high":1039,"low":1057,"close":1050,"change":771,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1050},"2026-02-17",-3.31,1684600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1044,"change":72,"percent_change":540,"volume":1261,"transactions":9,"vwap":1044},"2026-02-13",2.71,2.8,2.685,3716700,{"date":1263,"open":1264,"high":1196,"low":1056,"close":554,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":554},"2026-02-12",2.89,-0.23,-7.99,2822000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-11",3.2,3.22,2.84,2.88,-0.26,-8.28,3220000,{"date":1278,"open":1271,"high":1279,"low":1280,"close":1281,"change":303,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-10",3.28,3.123,3.14,-2.48,1508100,{"date":1285,"open":1270,"high":1286,"low":1281,"close":1271,"change":576,"percent_change":576,"volume":1287,"transactions":9,"vwap":1271},"2026-02-09",3.235,1027000,{"date":1289,"open":1246,"high":1290,"low":1291,"close":1271,"change":400,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1271},"2026-02-06",3.24,3.07,5.57,1126500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-05",3.21,3.27,3.015,3.05,-0.17,-5.28,2269700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1271,"change":174,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1271},"2026-02-04",3.25,3.29,3.13,-0.92,1742200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1305,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1305},"2026-02-03",3.405,3.48,3.195,-0.15,-4.41,1956600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1208,"change":967,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1208},"2026-02-02",3.52,3.575,3.385,-3.95,1557900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":440,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-30",3.55,3.565,3.445,3.54,-1.12,1448400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":303,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-29",3.665,3.72,3.57,3.58,-2.19,1187000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":783,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-28",3.75,3.81,3.65,3.66,-1.35,1156800,{"date":1350,"open":1229,"high":1111,"low":1351,"close":1352,"change":1143,"percent_change":612,"volume":1353,"transactions":9,"vwap":1352},"2026-01-27",3.525,3.71,1264300,{"date":1355,"open":1356,"high":890,"low":1357,"close":1358,"change":783,"percent_change":751,"volume":1359,"transactions":9,"vwap":1358},"2026-01-26",3.69,3.62,3.63,719000,{"date":1361,"open":1362,"high":1363,"low":858,"close":1364,"change":566,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-23",3.64,3.74,3.68,0.55,788000,{"date":1368,"open":1336,"high":1344,"low":1369,"close":1346,"change":174,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1346},"2026-01-22",3.641,-0.81,1181800,{"date":1373,"open":1337,"high":890,"low":1374,"close":1356,"change":169,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1356},"2026-01-21",3.555,3.36,1248100,{"date":1378,"open":1345,"high":1363,"low":1351,"close":1337,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1337},"2026-01-20",-0.2,-5.31,1245800,{"date":1383,"open":1384,"high":1385,"low":1343,"close":1386,"change":771,"percent_change":1002,"volume":1387,"transactions":9,"vwap":1386},"2026-01-16",3.86,3.875,3.77,1013900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1384,"change":633,"percent_change":1274,"volume":1393,"transactions":9,"vwap":1384},"2026-01-15",3.89,3.93,3.79,1665200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":46,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-14",4.04,4.07,3.87,-5.15,1495500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":147,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-13",4.26,4.271,4.02,4.08,-4.45,1004900,{"date":1410,"open":315,"high":1411,"low":1405,"close":1412,"change":613,"percent_change":1362,"volume":1413,"transactions":9,"vwap":1412},"2026-01-12",4.295,4.27,1814000,{"date":1415,"open":1391,"high":1416,"low":1391,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-09",4.32,4.12,0.24,6.19,3940300,{"date":1422,"open":1344,"high":1423,"low":88,"close":1424,"change":212,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-08",3.91,3.88,0.78,1073200,{"date":1428,"open":1352,"high":1429,"low":1352,"close":1430,"change":597,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-07",3.95,3.85,4.34,1262800,{"date":1434,"open":1435,"high":1392,"low":1436,"close":1356,"change":783,"percent_change":164,"volume":1437,"transactions":9,"vwap":1356},"2026-01-06",3.735,3.67,1053400,{"date":1439,"open":1364,"high":1440,"low":1441,"close":1363,"change":791,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1363},"2026-01-05",3.82,3.664,1.36,1091600,{"date":1445,"open":1345,"high":1446,"low":1327,"close":1356,"change":863,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1356},"2026-01-02",3.78,1.1,2421700,{"date":1450,"open":1451,"high":1364,"low":1208,"close":1345,"change":1418,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1345},"2025-12-31",3.46,7.04,2819500,{"date":1455,"open":1229,"high":1456,"low":1144,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-30",3.625,3.41,-0.18,-5.01,1588300,{"date":1462,"open":1364,"high":1463,"low":1321,"close":1464,"change":743,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-29",3.691,3.59,-2.71,1420600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1356,"change":147,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1356},"2025-12-26",3.83,3.84,3.56,-4.9,1718400,{"date":1475,"open":1476,"high":1391,"low":1344,"close":1424,"change":783,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1424},"2025-12-24",3.92,-1.27,631700,{"date":1480,"open":1481,"high":1482,"low":1470,"close":1391,"change":242,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1391},"2025-12-23",3.96,4.0050001,-1.5,1374800,{"date":1486,"open":1384,"high":1105,"low":1487,"close":1488,"change":169,"percent_change":1246,"volume":1489,"transactions":9,"vwap":1488},"2025-12-22",3.825,3.99,1498700,{"date":1491,"open":1423,"high":1492,"low":1493,"close":1398,"change":242,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1398},"2025-12-19",3.985,3.865,-1.53,4552200,{"date":1497,"open":1384,"high":1492,"low":1384,"close":1391,"change":169,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1391},"2025-12-18",3.15,1439700,{"date":1501,"open":1502,"high":1503,"low":1392,"close":1344,"change":1198,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1344},"2025-12-17",3.97,4.01,-4.03,1156900,{"date":1507,"open":1481,"high":1405,"low":1508,"close":1502,"change":934,"percent_change":727,"volume":1509,"transactions":9,"vwap":1502},"2025-12-16",3.94,1087600,{"date":1511,"open":1512,"high":1412,"low":1513,"close":1488,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1488},"2025-12-15",4.23,3.915,-0.24,-5.67,3821700,{"date":1518,"open":1412,"high":1519,"low":1520,"close":1512,"change":440,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1512},"2025-12-12",4.5,4.2,-0.94,2781000,{"date":1524,"open":1405,"high":1525,"low":1405,"close":1412,"change":1418,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1412},"2025-12-11",4.28,5.96,2644200,{"date":1529,"open":1502,"high":1530,"low":1476,"close":1531,"change":791,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-10",4.105,4.03,1.26,1465200,{"date":1535,"open":1508,"high":1536,"low":1391,"close":1537,"change":818,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-09",4.025,3.98,0.25,1110500,{"date":1541,"open":1390,"high":1502,"low":1390,"close":1502,"change":1110,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1502},"2025-12-08",2.32,975000,{"date":1545,"open":1384,"high":1492,"low":1384,"close":1424,"change":633,"percent_change":1274,"volume":1546,"transactions":9,"vwap":1424},"2025-12-05",773400,{"date":1548,"open":1398,"high":1549,"low":1550,"close":1390,"change":633,"percent_change":1274,"volume":1551,"transactions":9,"vwap":1390},"2025-12-04",3.935,3.855,614700,{"date":1553,"open":1554,"high":1476,"low":1392,"close":1555,"change":169,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-03",3.8,3.9,3.17,669100,{"date":1559,"open":1555,"high":1555,"low":1111,"close":1446,"change":771,"percent_change":1002,"volume":1560,"transactions":9,"vwap":1446},"2025-12-02",718600,{"date":1562,"open":1513,"high":1429,"low":1470,"close":1398,"change":743,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1398},"2025-12-01",-2.52,883300,{"date":1566,"open":1502,"high":1503,"low":1555,"close":1502,"change":633,"percent_change":346,"volume":1567,"transactions":9,"vwap":1502},"2025-11-28",758800,{"date":1569,"open":1537,"high":1482,"low":1391,"close":1537,"change":576,"percent_change":576,"volume":1570,"transactions":9,"vwap":1537},"2025-11-26",1140100,{"date":1572,"open":1391,"high":1573,"low":1391,"close":1537,"change":791,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1537},"2025-11-25",4.05,1.27,1243200,{"date":1577,"open":1111,"high":1531,"low":1578,"close":1391,"change":1013,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1391},"2025-11-24",3.715,5.36,2273400,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1111,"change":420,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1111},"2025-11-21",3.43,3.745,7.8,1711100,{"date":1588,"open":858,"high":1346,"low":1589,"close":1451,"change":771,"percent_change":471,"volume":1590,"transactions":9,"vwap":1451},"2025-11-20",3.44,1330600,{"date":1592,"open":1345,"high":1356,"low":1593,"close":1327,"change":743,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1327},"2025-11-19",3.535,-2.74,962000,{"date":1597,"open":858,"high":1598,"low":1464,"close":1345,"change":212,"percent_change":567,"volume":1599,"transactions":9,"vwap":1345},"2025-11-18",3.695,862200,{"date":1601,"open":1364,"high":1602,"low":1603,"close":1357,"change":303,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1357},"2025-11-17",3.685,3.595,-2.16,1683700,{"date":1607,"open":88,"high":1386,"low":1362,"close":890,"change":1198,"percent_change":1608,"volume":1609,"transactions":9,"vwap":890},"2025-11-14",-4.15,961600,{"date":1611,"open":1573,"high":1612,"low":1469,"close":1384,"change":1514,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1384},"2025-11-13",4.155,-5.85,2098800,{"date":1616,"open":1502,"high":1617,"low":1476,"close":1618,"change":643,"percent_change":1029,"volume":1619,"transactions":9,"vwap":1618},"2025-11-12",4.115,4.1,1707900,{"date":1621,"open":1363,"high":1105,"low":1363,"close":1488,"change":1418,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1488},"2025-11-11",6.4,1837100,{"date":1625,"open":1356,"high":1392,"low":1362,"close":1343,"change":1143,"percent_change":750,"volume":1283,"transactions":9,"vwap":1343},"2025-11-10",{"date":1627,"open":1229,"high":1628,"low":1229,"close":1436,"change":863,"percent_change":1447,"volume":1629,"transactions":9,"vwap":1436},"2025-11-07",3.725,1194800,{"date":1631,"open":1386,"high":1392,"low":1603,"close":1358,"change":1198,"percent_change":1632,"volume":1225,"transactions":9,"vwap":1358},"2025-11-06",-4.22,{"date":1634,"open":1363,"high":1549,"low":1363,"close":1392,"change":72,"percent_change":653,"volume":1635,"transactions":9,"vwap":1392},"2025-11-05",2012900,{"date":1637,"open":1346,"high":1638,"low":1639,"close":1336,"change":212,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1336},"2025-11-04",3.879,3.639,0.81,2166700,{"date":1643,"open":1336,"high":1386,"low":1338,"close":1356,"change":174,"percent_change":1370,"volume":1644,"transactions":9,"vwap":1356},"2025-11-03",2038200,{"date":1646,"open":1647,"high":1628,"low":1648,"close":1336,"change":1538,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1336},"2025-10-31",3.5,3.49,7.2,2534300,{"date":1652,"open":1436,"high":1363,"low":1653,"close":1654,"change":743,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-30",3.42,3.47,-2.8,2618600,{"date":1658,"open":1398,"high":1391,"low":1328,"close":1337,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1337},"2025-10-29",-0.29,-7.51,2439100,{"date":1663,"open":1424,"high":1481,"low":1664,"close":1384,"change":174,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1384},"2025-10-28",3.845,-0.77,1431000,{"date":1668,"open":1423,"high":1429,"low":1384,"close":1390,"change":633,"percent_change":1274,"volume":1669,"transactions":9,"vwap":1390},"2025-10-27",939600,{"date":1671,"open":1429,"high":1672,"low":1390,"close":1555,"change":212,"percent_change":1425,"volume":1673,"transactions":9,"vwap":1555},"2025-10-24",3.975,730500,{"date":1675,"open":1555,"high":1492,"low":1550,"close":1398,"change":440,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1398},"2025-10-23",-1.02,685900,{"date":1679,"open":1502,"high":1405,"low":1384,"close":1423,"change":743,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1423},"2025-10-22",-2.49,1195000,{"date":1683,"open":1423,"high":1684,"low":1423,"close":1503,"change":939,"percent_change":1057,"volume":1685,"transactions":9,"vwap":1503},"2025-10-21",4.066,1585300,{"date":1687,"open":1343,"high":1549,"low":1343,"close":1423,"change":1013,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1423},"2025-10-20",5.39,1831500,{"date":1691,"open":1358,"high":1628,"low":1692,"close":1352,"change":566,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1352},"2025-10-17",3.594,0.54,2435200,{"date":1696,"open":1429,"high":1697,"low":1364,"close":1356,"change":1265,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1356},"2025-10-16",3.965,-5.87,1822800,{"date":1701,"open":1573,"high":1406,"low":1555,"close":1476,"change":897,"percent_change":358,"volume":1702,"transactions":9,"vwap":1476},"2025-10-15",1210500,{"date":1704,"open":1390,"high":1705,"low":1384,"close":1531,"change":939,"percent_change":1190,"volume":1706,"transactions":9,"vwap":1531},"2025-10-14",4.075,1275200,{"date":1708,"open":1429,"high":1709,"low":1710,"close":1391,"change":818,"percent_change":623,"volume":1711,"transactions":9,"vwap":1391},"2025-10-13",3.995,3.904,1260300,{"date":1713,"open":1531,"high":1714,"low":1424,"close":1476,"change":716,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1476},"2025-10-10",4.09,-2.97,1991000,{"date":1718,"open":1719,"high":1720,"low":1531,"close":1396,"change":771,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1396},"2025-10-09",4.15,4.16,-2.18,1359400,{"date":1724,"open":692,"high":1725,"low":1406,"close":1726,"change":633,"percent_change":1514,"volume":1727,"transactions":9,"vwap":1726},"2025-10-08",4.195,4.13,1303500,{"date":1729,"open":1412,"high":1730,"low":1714,"close":692,"change":716,"percent_change":993,"volume":1731,"transactions":9,"vwap":692},"2025-10-07",4.3,1583100,{"date":1733,"open":1412,"high":1734,"low":1617,"close":1403,"change":613,"percent_change":1345,"volume":1735,"transactions":9,"vwap":1403},"2025-10-06",4.308,2750500,{"date":1737,"open":1520,"high":1738,"low":1618,"close":315,"change":863,"percent_change":767,"volume":1739,"transactions":9,"vwap":315},"2025-10-03",4.239,2192300,{"date":1741,"open":1573,"high":1714,"low":1709,"close":1397,"change":818,"percent_change":1538,"volume":1742,"transactions":9,"vwap":1397},"2025-10-02",1642500,{"date":1744,"open":1719,"high":1720,"low":1502,"close":1745,"change":716,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-01",4.06,-2.87,2994300,{"date":1749,"open":1750,"high":1751,"low":1719,"close":1752,"change":1379,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-30",4.37,4.38,4.18,-4.57,1826500,{"date":1756,"open":1757,"high":1758,"low":1525,"close":1751,"change":1315,"percent_change":1254,"volume":1759,"transactions":9,"vwap":1751},"2025-09-29",4.58,4.59,1773700,{"date":1761,"open":1161,"high":1762,"low":1763,"close":1764,"change":716,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-26",4.63,4.49,4.53,-2.58,1806500,{"date":1768,"open":1762,"high":1769,"low":1770,"close":1771,"change":440,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-25",4.74,4.585,4.65,-0.85,1227700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-09-24",4.97,4.998,4.685,4.69,-0.3,-6.01,1685400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":174,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-23",5,5.16,4.95,4.99,-0.6,2764200,{"date":1792,"open":1785,"high":1793,"low":1794,"close":1795,"change":169,"percent_change":982,"volume":1796,"transactions":9,"vwap":1795},"2025-09-22",5.065,4.87,5.02,1730100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":677,"percent_change":335,"volume":1803,"transactions":9,"vwap":1802},"2025-09-19",4.96,4.975,4.855,4.9,1831900,{"date":1805,"open":1786,"high":1786,"low":1806,"close":1776,"change":303,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1776},"2025-09-18",4.91,-1.58,1723700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1811,"change":576,"percent_change":576,"volume":1814,"transactions":9,"vwap":1811},"2025-09-17",5.05,5.25,5.03,4806200,{"date":1816,"open":1817,"high":1818,"low":1785,"close":1811,"change":440,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1811},"2025-09-16",5.09,5.2,-0.79,2173200,{"date":1822,"open":1823,"high":1824,"low":1787,"close":1817,"change":169,"percent_change":551,"volume":1825,"transactions":9,"vwap":1817},"2025-09-15",4.98,5.19,2926800,{"date":1827,"open":1828,"high":1829,"low":21,"close":1776,"change":967,"percent_change":1594,"volume":1830,"transactions":9,"vwap":1776},"2025-09-12",5.11,5.15,2490700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1828,"change":72,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1828},"2025-09-11",5.04,5.18,1.39,3884700,{"date":1838,"open":1839,"high":1818,"low":1840,"close":1833,"change":771,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1833},"2025-09-10",5.13,4.945,-1.75,1671600,{"date":1844,"open":1845,"high":1834,"low":1813,"close":1839,"change":791,"percent_change":767,"volume":1846,"transactions":9,"vwap":1839},"2025-09-09",5.06,2707400,{"date":1848,"open":1812,"high":1849,"low":1850,"close":1851,"change":1300,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-08",5.31,5.07,5.08,-3.24,1674900,{"date":1855,"open":1688,"high":1856,"low":1818,"close":1812,"change":576,"percent_change":576,"volume":1857,"transactions":9,"vwap":1812},"2025-09-05",5.405,4058100,{"date":1859,"open":1860,"high":1849,"low":1818,"close":1812,"change":934,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1812},"2025-09-04",5.27,-0.38,1502800,{"date":1864,"open":1812,"high":1865,"low":1866,"close":1860,"change":566,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1860},"2025-09-03",5.345,5.23,0.38,2098900,{"date":1870,"open":1871,"high":1872,"low":1829,"close":1812,"change":1235,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1812},"2025-09-02",5.26,5.3,-2.42,1651700,{"date":1876,"open":1812,"high":1688,"low":1877,"close":1878,"change":597,"percent_change":1291,"volume":1879,"transactions":9,"vwap":1878},"2025-08-29",5.203,5.38,1830000,{"date":1881,"open":1818,"high":1882,"low":1811,"close":1883,"change":791,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-28",5.29,5.22,0.97,2312900,{"date":1887,"open":1839,"high":1688,"low":1888,"close":1889,"change":863,"percent_change":1425,"volume":1890,"transactions":9,"vwap":1889},"2025-08-27",5.095,5.17,5626900,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1839,"change":169,"percent_change":575,"volume":1895,"transactions":9,"vwap":1839},"2025-08-26",5.01,5.37,5026300,{"date":1897,"open":1161,"high":1898,"low":1899,"close":1893,"change":1867,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1893},"2025-08-25",5.105,4.61,8.21,6586300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1762,"change":400,"percent_change":1344,"volume":1907,"transactions":9,"vwap":1762},"2025-08-22",4.46,4.72,4.41,4133100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1904,"change":1110,"percent_change":741,"volume":1913,"transactions":9,"vwap":1904},"2025-08-21",4.35,4.48,4.281,702700,{"date":1915,"open":1911,"high":1519,"low":1730,"close":1750,"change":897,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1750},"2025-08-20",-2.46,956400,{"date":1919,"open":1764,"high":1920,"low":1904,"close":1911,"change":440,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1911},"2025-08-19",4.64,-0.88,1323800,{"date":1924,"open":1925,"high":1161,"low":1904,"close":1926,"change":212,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-18",4.47,4.52,0.67,2401600,{"date":1930,"open":1519,"high":1926,"low":1750,"close":1763,"change":566,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1763},"2025-08-15",0.45,1223500,{"date":1934,"open":502,"high":1935,"low":1936,"close":1925,"change":174,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1925},"2025-08-14",4.528,4.385,-0.67,1352800,{"date":1940,"open":1941,"high":1757,"low":1730,"close":1519,"change":801,"percent_change":1906,"volume":1942,"transactions":9,"vwap":1519},"2025-08-13",4.31,3816700,{"date":1944,"open":1745,"high":1945,"low":1531,"close":1941,"change":1946,"percent_change":1878,"volume":1947,"transactions":9,"vwap":1941},"2025-08-12",4.33,0.22,1358500,{"date":1949,"open":1476,"high":1950,"low":1555,"close":1714,"change":613,"percent_change":1344,"volume":1951,"transactions":9,"vwap":1714},"2025-08-11",4.205,1811800,{"date":1953,"open":1573,"high":1397,"low":1493,"close":1508,"change":1315,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1508},"2025-08-08",-3.67,1398300,{"date":1957,"open":1763,"high":1958,"low":1398,"close":1714,"change":934,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1714},"2025-08-07",4.57,-0.49,2381300,{"date":1962,"open":1714,"high":1719,"low":1396,"close":315,"change":633,"percent_change":1514,"volume":1963,"transactions":9,"vwap":315},"2025-08-06",556900,{"date":1965,"open":1105,"high":692,"low":1481,"close":1417,"change":169,"percent_change":584,"volume":1966,"transactions":9,"vwap":1417},"2025-08-05",799200,{"date":1968,"open":1555,"high":1536,"low":1969,"close":1105,"change":169,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1105},"2025-08-04",3.895,3.09,697200,{"date":1973,"open":1555,"high":1502,"low":1398,"close":1424,"change":677,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1424},"2025-08-01",-1.77,797500,{"date":1977,"open":1537,"high":1488,"low":1476,"close":1429,"change":174,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1429},"2025-07-31",-0.75,935800,{"date":1981,"open":1406,"high":315,"low":1429,"close":1537,"change":743,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1537},"2025-07-30",-2.45,973600,{"date":1985,"open":1986,"high":1986,"low":1573,"close":1406,"change":440,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1406},"2025-07-29",4.17,-0.97,750500,{"date":1990,"open":692,"high":1719,"low":1397,"close":1417,"change":934,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1417},"2025-07-28",-0.48,513700,{"date":1994,"open":1520,"high":1995,"low":1618,"close":692,"change":242,"percent_change":534,"volume":1996,"transactions":9,"vwap":692},"2025-07-25",4.21,865300,{"date":1998,"open":1412,"high":1999,"low":1719,"close":1520,"change":716,"percent_change":1183,"volume":2000,"transactions":9,"vwap":1520},"2025-07-24",4.288,733700,{"date":2002,"open":1910,"high":2003,"low":1403,"close":1416,"change":934,"percent_change":304,"volume":2004,"transactions":9,"vwap":1416},"2025-07-23",4.375,865500,{"date":2006,"open":1719,"high":1906,"low":1417,"close":1431,"change":801,"percent_change":1757,"volume":2007,"transactions":9,"vwap":1431},"2025-07-22",1472900,{"date":2009,"open":1555,"high":1512,"low":1430,"close":1719,"change":117,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1719},"2025-07-21",8.07,1708200,{"date":2013,"open":1502,"high":1502,"low":1344,"close":1470,"change":897,"percent_change":1183,"volume":2014,"transactions":9,"vwap":1470},"2025-07-18",1193600,{"date":2016,"open":1537,"high":1396,"low":1508,"close":1429,"change":174,"percent_change":1978,"volume":2017,"transactions":9,"vwap":1429},"2025-07-17",445000,{"date":2019,"open":1429,"high":1488,"low":1424,"close":1537,"change":212,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1537},"2025-07-16",0.76,756300,{"date":2023,"open":1618,"high":1618,"low":1508,"close":1429,"change":897,"percent_change":1465,"volume":2024,"transactions":9,"vwap":1429},"2025-07-15",611900,{"date":2026,"open":1503,"high":1714,"low":1481,"close":1745,"change":566,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1745},"2025-07-14",0.5,644700,{"date":2030,"open":1995,"high":2031,"low":2032,"close":1396,"change":38,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1396},"2025-07-11",4.285,4.035,-5.16,813500,{"date":2036,"open":2037,"high":1730,"low":2038,"close":1403,"change":566,"percent_change":73,"volume":2039,"transactions":9,"vwap":1403},"2025-07-10",4.22,4.19,651800,{"date":2041,"open":1417,"high":1431,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-07-09",4.107,4.24,0.13,3.16,1105200,{"date":2048,"open":1714,"high":2038,"low":1397,"close":315,"change":633,"percent_change":1514,"volume":2049,"transactions":9,"vwap":315},"2025-07-08",569400,{"date":2051,"open":2043,"high":2052,"low":1618,"close":1417,"change":1300,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1417},"2025-07-07",4.29,-3.96,705000,{"date":2056,"open":1403,"high":2057,"low":2058,"close":2052,"change":566,"percent_change":73,"volume":2059,"transactions":9,"vwap":2052},"2025-07-03",4.365,4.255,344000,{"date":2061,"open":1750,"high":1751,"low":2062,"close":1412,"change":716,"percent_change":358,"volume":2063,"transactions":9,"vwap":1412},"2025-07-02",4.225,1037400,{"date":2065,"open":1904,"high":2066,"low":2067,"close":2068,"change":716,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-01",4.535,4.36,4.39,-2.66,776000,{"date":2072,"open":1519,"high":1757,"low":1519,"close":2073,"change":818,"percent_change":1946,"volume":2074,"transactions":9,"vwap":2073},"2025-06-30",4.51,820000,{"date":2076,"open":1906,"high":2077,"low":1910,"close":1519,"change":939,"percent_change":583,"volume":2078,"transactions":9,"vwap":1519},"2025-06-27",4.615,3562700,{"date":2080,"open":1995,"high":2081,"low":1406,"close":2082,"change":643,"percent_change":1057,"volume":2083,"transactions":9,"vwap":2082},"2025-06-26",4.405,4.4,1175900,{"date":2085,"open":1520,"high":502,"low":1520,"close":2052,"change":801,"percent_change":1762,"volume":2086,"transactions":9,"vwap":2052},"2025-06-25",1687300,{"date":2088,"open":1531,"high":1612,"low":1536,"close":1618,"change":1143,"percent_change":622,"volume":2089,"transactions":9,"vwap":1618},"2025-06-24",957000,{"date":2091,"open":1429,"high":2092,"low":1391,"close":1405,"change":72,"percent_change":827,"volume":2093,"transactions":9,"vwap":1405},"2025-06-23",4.065,1150600,{"date":2095,"open":1503,"high":2096,"low":2097,"close":1429,"change":633,"percent_change":346,"volume":2098,"transactions":9,"vwap":1429},"2025-06-20",4.038,3.795,1497900,{"date":2100,"open":1537,"high":2101,"low":1429,"close":1481,"change":576,"percent_change":576,"volume":2102,"transactions":9,"vwap":1481},"2025-06-18",4.055,1077100,{"date":2104,"open":1481,"high":1105,"low":1550,"close":1481,"change":783,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1481},"2025-06-17",-1.25,1317700,{"date":2108,"open":315,"high":1720,"low":1105,"close":1503,"change":771,"percent_change":389,"volume":2109,"transactions":9,"vwap":1503},"2025-06-16",801200,{"date":2111,"open":1618,"high":2038,"low":1406,"close":1618,"change":242,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1618},"2025-06-13",-1.44,791300,{"date":2115,"open":692,"high":1512,"low":2116,"close":1720,"change":633,"percent_change":1514,"volume":2117,"transactions":9,"vwap":1720},"2025-06-12",4.133,760900,{"date":2119,"open":2120,"high":1416,"low":1720,"close":1986,"change":303,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1986},"2025-06-11",4.25,-1.88,1995900,{"date":2124,"open":2037,"high":2052,"low":1520,"close":2120,"change":818,"percent_change":1418,"volume":2125,"transactions":9,"vwap":2120},"2025-06-10",667000,{"date":2127,"open":2038,"high":2120,"low":1612,"close":2043,"change":863,"percent_change":271,"volume":2128,"transactions":9,"vwap":2043},"2025-06-09",720400,{"date":2130,"open":692,"high":2037,"low":1396,"close":1520,"change":1143,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1520},"2025-06-06",1.94,1197200,{"date":2134,"open":1403,"high":1411,"low":1705,"close":1417,"change":967,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1417},"2025-06-05",-3.29,1275800,{"date":2138,"open":2082,"high":2139,"low":2140,"close":1403,"change":1315,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1403},"2025-06-04",4.42,4.241,-3.4,717600,{"date":2144,"open":2120,"high":502,"low":1714,"close":1906,"change":544,"percent_change":1279,"volume":2145,"transactions":9,"vwap":1906},"2025-06-03",1196500,{"date":2147,"open":1520,"high":1910,"low":1417,"close":1412,"change":613,"percent_change":1362,"volume":2148,"transactions":9,"vwap":1412},"2025-06-02",1342100,{"date":2150,"open":2062,"high":2062,"low":2151,"close":1417,"change":677,"percent_change":1149,"volume":2152,"transactions":9,"vwap":1417},"2025-05-30",4.085,527200,{"date":2154,"open":1986,"high":1525,"low":692,"close":2038,"change":791,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2038},"2025-05-29",1.21,691700,{"date":2158,"open":1720,"high":1520,"low":1417,"close":692,"change":934,"percent_change":1991,"volume":2159,"transactions":9,"vwap":692},"2025-05-28",493900,{"date":2161,"open":1720,"high":2120,"low":692,"close":1720,"change":212,"percent_change":152,"volume":2162,"transactions":9,"vwap":1720},"2025-05-27",613500,{"date":2164,"open":1752,"high":1752,"low":1573,"close":1726,"change":566,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1726},"2025-05-23",0.49,538500,{"date":2168,"open":1719,"high":1950,"low":1618,"close":315,"change":440,"percent_change":2169,"volume":2170,"transactions":9,"vwap":315},"2025-05-22",-0.96,540700,{"date":2172,"open":2120,"high":2173,"low":1726,"close":1719,"change":1315,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1719},"2025-05-21",4.309,-3.49,1800200,{"date":2177,"open":1525,"high":2178,"low":2120,"close":1730,"change":174,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1730},"2025-05-20",4.395,-0.69,1458000,{"date":2182,"open":1403,"high":2003,"low":1512,"close":1945,"change":576,"percent_change":576,"volume":2183,"transactions":9,"vwap":1945},"2025-05-19",820200,{"date":2185,"open":1431,"high":2068,"low":1525,"close":1945,"change":440,"percent_change":1308,"volume":2186,"transactions":9,"vwap":1945},"2025-05-16",4475900,{"date":2188,"open":1945,"high":2189,"low":1512,"close":1750,"change":212,"percent_change":142,"volume":2190,"transactions":9,"vwap":1750},"2025-05-15",4.449,888100,{"date":2192,"open":1431,"high":2068,"low":2031,"close":1431,"change":783,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1431},"2025-05-14",-1.14,623500,{"date":2196,"open":1730,"high":2197,"low":2198,"close":2068,"change":169,"percent_change":541,"volume":2199,"transactions":9,"vwap":2068},"2025-05-13",4.44,4.275,975900,{"date":2201,"open":2120,"high":2068,"low":1986,"close":1412,"change":2044,"percent_change":1281,"volume":2202,"transactions":9,"vwap":1412},"2025-05-12",1068400,{"date":2204,"open":1751,"high":2068,"low":1714,"close":692,"change":1458,"percent_change":2205,"volume":2206,"transactions":9,"vwap":692},"2025-05-09",-4.17,1298900,{"date":2208,"open":2209,"high":2210,"low":2038,"close":1416,"change":1315,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1416},"2025-05-08",4.66,4.679,-3.36,1065600,{"date":2214,"open":2120,"high":1926,"low":2037,"close":1925,"change":1418,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1925},"2025-05-07",5.67,1322100,{"date":2218,"open":315,"high":2219,"low":1573,"close":1512,"change":857,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1512},"2025-05-06",4.345,1.44,651500,{"date":2223,"open":1945,"high":1910,"low":1612,"close":1986,"change":46,"percent_change":451,"volume":2224,"transactions":9,"vwap":1986},"2025-05-05",619900,{"date":2226,"open":2139,"high":1911,"low":2057,"close":1751,"change":576,"percent_change":576,"volume":2227,"transactions":9,"vwap":1751},"2025-05-02",348200,{"date":2229,"open":502,"high":1911,"low":2219,"close":1751,"change":174,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1751},"2025-05-01",-0.68,582800,{"date":2233,"open":1925,"high":2234,"low":2068,"close":1906,"change":967,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1906},"2025-04-30",4.475,-3.08,472500,{"date":2238,"open":1764,"high":1757,"low":2234,"close":2239,"change":633,"percent_change":38,"volume":2240,"transactions":9,"vwap":2239},"2025-04-29",4.55,475600,{"date":183,"open":1958,"high":2242,"low":1925,"close":2243,"change":633,"percent_change":38,"volume":2244,"transactions":9,"vwap":2243},4.605,4.56,439900]