[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEV":3,"homepage-market-summary":28,"stock-historical-SEV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Aptera Motors Corp. Class B Common Stock","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Aptera Motors Corp engages in the development, production, and distribution of energy efficient solar-powered, battery-electric vehicles. The company has designed the Aptera vehicle to provide up to an estimated 40 miles per day by collecting energy from the sun and storing it in its proprietary battery pack. The company operates as a single reportable segment focused on the development of solar electric vehicles.","46","Carlsbad, CA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"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},1.63,1.65,1.581,0,159221.450814,1038,1.6092,22.43,1.29,381502.6122567236,1.6,665,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.16,1528589,557935061.615154,66.16,"2023-01-30",[183,184,192,202,212,223,232,241,249,257,266,274,282,290,298,305,314,324,332,341,350,360,368,375,383,390,396,402,409,416,425,433,441,448,455,462,471,477,486,493,500,505,510,518,526,534,543,552,562,569,576,583,590,597,604,611,619,626,636,644,651,661,667,674,683,689,695,701,708,716,724,732,739,745,751,757,765,772,777,784,790,797,804,809,815,821,827,834,841,847,853,858,866,873,881,891,898,905,913,918,925,933,940,949,956,961,969,976,985,994,1002,1010,1019,1027,1035,1044,1053,1063,1072,1081,1089,1098,1108,1116,1123,1130,1137,1143,1148,1154,1161,1166,1173,1180,1188,1197,1205,1212,1217,1223,1230,1239,1247,1253,1259,1267,1275,1285,1295,1302,1311,1318,1325,1332,1340,1346,1351,1357,1366,1373,1381,1387,1393,1398,1404,1410,1416,1423,1430,1438,1448,1457,1465,1472,1481,1488,1496,1504,1511,1516,1525,1533,1541,1550,1559,1567,1576,1586,1597,1604,1611,1618,1625,1636,1646,1655,1662,1670,1678,1688,1696,1702,1708,1717,1726,1736,1743,1751,1760,1767,1776,1786,1794,1802,1810,1817,1824,1832,1841,1850,1859,1868,1877,1886,1893,1902,1913,1924,1933,1943,1952,1962,1972,1982,1991,2000,2008,2015,2025,2036,2047,2058,2066,2074,2083,2090,2100,2110,2120,2131,2140,2150,2159,2168,2177,2188,2198,2206,2215,2226,2234,2244,2252,2262,2271,2280,2290,2299,2307,2315,2325,2334,2345,2355,2365,2374,2384,2395,2406,2415,2426,2435,2445,2450,2460,2468,2477,2486,2496,2506,2514,2524,2532,2543,2551,2559,2569,2580,2589,2600,2609,2618,2627,2636,2646,2653,2661,2671,2678,2688,2697,2707,2716,2724,2732,2742,2749,2758,2762,2770,2779,2790,2799,2808,2817,2825,2833,2841,2848,2856,2867,2877,2885,2892,2899,2907,2916,2925,2936,2943,2954,2964,2974,2982,2991,3001,3010,3016,3025,3033,3042,3051,3061,3070,3077,3085,3094,3103,3111,3120,3130,3138,3147,3154,3163],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":185,"open":186,"high":187,"low":26,"close":16,"change":171,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",1.61,1.6741,-1.81,143639.512135,996,1.6295,{"date":193,"open":186,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",1.69,1.58,1.66,0.08,5.06,431385.101346,1977,1.6492,{"date":203,"open":204,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",1.7,1.74,1.57,-0.075,-4.53,423930.325668,2182,1.6184,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",1.72,1.76,1.56,1.655,-0.045,-2.65,717092.466112,2201,1.6244,{"date":224,"open":225,"high":226,"low":186,"close":204,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",2.07,2.13,-0.38,-18.27,1153328.332484,4964,1.7298,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":50,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",1.98,2.12,2.08,5.05,122357.429308,1063,2.0647,{"date":242,"open":243,"high":244,"low":245,"close":234,"change":19,"percent_change":19,"volume":246,"transactions":247,"vwap":248},"2026-09-29",1.99,2.02,1.95,115883.202003,833,1.969,{"date":250,"open":243,"high":244,"low":251,"close":234,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",1.96,0.01,0.51,114919.912831,1222,1.9847,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":171,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",2,2.0436,1.97,-1.5,137040.542043,1204,1.9972,{"date":267,"open":259,"high":268,"low":269,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":259},"2026-09-24",2.0399,1.985,0.04,2.04,152283.306973,992,{"date":275,"open":276,"high":276,"low":251,"close":251,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",2.1,-0.11,-5.31,271991.56966,1782,2.0117,{"date":283,"open":276,"high":284,"low":225,"close":225,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",2.2,-0.02,-0.96,163997.475595,1305,2.1169,{"date":291,"open":72,"high":284,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",2.09,-0.08,-3.69,151508.392469,1066,2.1312,{"date":299,"open":276,"high":284,"low":225,"close":300,"change":197,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",2.17,3.83,401377.209353,1934,2.1516,{"date":306,"open":225,"high":307,"low":308,"close":292,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",2.15,2.06,0.03,1.46,248039.466651,1387,2.0929,{"date":315,"open":316,"high":317,"low":318,"close":308,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",2.05,2.18,2.01,0.05,2.49,366952.760966,1667,2.057,{"date":325,"open":72,"high":326,"low":318,"close":318,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",2.2257,-0.18,-8.22,507761.958354,2599,2.0776,{"date":333,"open":334,"high":335,"low":307,"close":72,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",2.26,2.295,-0.07,-3.1,198490.51594,1271,2.1936,{"date":342,"open":343,"high":344,"low":345,"close":334,"change":65,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",2.3,2.33,2.25,-2.16,185502.990783,1037,2.2837,{"date":351,"open":343,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",2.39,2.28,2.31,0.02,0.87,254419.678732,1532,2.3366,{"date":361,"open":353,"high":362,"low":345,"close":363,"change":252,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",2.32,2.29,0.44,157528.037472,1254,2.2797,{"date":369,"open":344,"high":370,"low":345,"close":353,"change":285,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",2.4,-0.87,375184.232157,1821,2.3129,{"date":376,"open":377,"high":378,"low":363,"close":343,"change":336,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",2.37,2.43,-2.95,318600.675312,3024,2.3527,{"date":384,"open":385,"high":386,"low":362,"close":377,"change":270,"percent_change":214,"volume":387,"transactions":388,"vwap":389},"2026-09-03",2.35,2.379,203946.283906,1576,2.3583,{"date":391,"open":362,"high":352,"low":343,"close":344,"change":252,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",0.43,171911.791494,1087,2.3405,{"date":397,"open":385,"high":377,"low":345,"close":362,"change":65,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",-2.11,217868.772669,1549,2.3016,{"date":403,"open":404,"high":405,"low":343,"close":377,"change":270,"percent_change":214,"volume":406,"transactions":407,"vwap":408},"2026-08-31",2.34,2.45,215504.791908,1645,2.3796,{"date":410,"open":385,"high":370,"low":411,"close":344,"change":171,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",2.2769,-1.27,115272.789192,1155,2.3292,{"date":417,"open":363,"high":352,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",2.285,2.36,0.07,3.06,241272.071114,1905,2.3472,{"date":426,"open":419,"high":427,"low":334,"close":363,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",2.3717,-0.095,-3.98,182624.352543,1295,2.3009,{"date":434,"open":378,"high":405,"low":343,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",2.385,-0.015,-0.62,304721.978737,1917,2.3742,{"date":442,"open":443,"high":443,"low":352,"close":370,"change":336,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",2.5,-2.83,386985.376841,2133,2.4552,{"date":449,"open":352,"high":320,"low":363,"close":450,"change":166,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",2.47,5.11,1429364.03818,5746,2.3999,{"date":456,"open":235,"high":377,"low":120,"close":385,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",0.245,11.64,610059.752153,4705,2.2625,{"date":463,"open":307,"high":464,"low":276,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",2.1754,2.105,0.005,0.24,73229.314635,1009,2.1178,{"date":472,"open":276,"high":284,"low":276,"close":276,"change":336,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",-3.23,192414.32617,1069,2.132,{"date":478,"open":284,"high":479,"low":480,"close":300,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",2.2399,2.14,-0.01,-0.46,65661.844098,897,2.194,{"date":487,"open":235,"high":488,"low":235,"close":317,"change":285,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",2.22,-0.91,57810.702959,806,2.1795,{"date":494,"open":495,"high":343,"low":316,"close":284,"change":496,"percent_change":100,"volume":497,"transactions":498,"vwap":499},"2026-08-13",2.16,-0.04,301855.806801,1762,2.1859,{"date":501,"open":284,"high":345,"low":72,"close":502,"change":319,"percent_change":353,"volume":503,"transactions":348,"vwap":504},"2026-08-12",2.24,104502.480992,2.2362,{"date":506,"open":480,"high":345,"low":235,"close":72,"change":319,"percent_change":404,"volume":507,"transactions":508,"vwap":509},"2026-08-11",221873.45418,2251,2.2212,{"date":511,"open":72,"high":512,"low":292,"close":480,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",2.2226,-0.09,-4.04,145339.711444,1250,2.1363,{"date":519,"open":480,"high":502,"low":316,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",2.23,0.11,5.19,285022.074418,1928,2.1503,{"date":527,"open":225,"high":528,"low":316,"close":235,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",2.1581,0.065,3.16,124473.120904,1180,2.1167,{"date":535,"open":225,"high":345,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",2.03,2.055,0.085,4.31,784336.244228,5506,2.1675,{"date":544,"open":545,"high":243,"low":546,"close":261,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",1.87,1.78,0.13,7.07,499656.057434,4495,1.9111,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":554},"2026-08-03",1.79,1.846,1.75,1.84,0.09,5.14,202295.494963,2199,{"date":563,"open":546,"high":564,"low":205,"close":556,"change":171,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",1.8,-1.69,74800.119009,651,1.7729,{"date":570,"open":204,"high":554,"low":571,"close":546,"change":521,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",1.67,6.59,280451.649184,1233,1.7206,{"date":577,"open":571,"high":578,"low":16,"close":571,"change":355,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",1.7098,1.21,87867.701476,789,1.6674,{"date":584,"open":194,"high":214,"low":585,"close":17,"change":496,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",1.62,-2.37,141531.775416,836,1.6509,{"date":591,"open":196,"high":556,"low":592,"close":194,"change":420,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",1.645,4.32,163389.324134,1548,1.6882,{"date":598,"open":556,"high":599,"low":26,"close":585,"change":513,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",1.7715,-5.26,220155.955416,1465,1.6714,{"date":605,"open":554,"high":564,"low":606,"close":606,"change":293,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",1.71,-4.47,243767.839726,1474,1.7532,{"date":612,"open":613,"high":614,"low":215,"close":554,"change":65,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",1.82,1.8799,-2.72,196386.42854,1006,1.8139,{"date":620,"open":261,"high":234,"low":621,"close":557,"change":336,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",1.825,-3.66,230737.058317,2381,1.9065,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":355,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",1.9,1.945,1.855,1.91,1.06,168085.64424,1299,1.9031,{"date":637,"open":628,"high":638,"low":613,"close":639,"change":285,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-17",1.93,1.89,-1.05,325655.789648,2918,1.8706,{"date":645,"open":628,"high":638,"low":545,"close":631,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-16",0.015,0.79,227410.902413,2505,1.9013,{"date":652,"open":639,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",1.915,1.85,1.895,0.055,2.99,318408.745603,4164,1.8781,{"date":662,"open":654,"high":545,"low":215,"close":557,"change":646,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",0.82,226649.953685,1723,1.8228,{"date":668,"open":669,"high":630,"low":564,"close":621,"change":646,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",1.83,0.83,298696.344852,2657,1.8181,{"date":675,"open":259,"high":244,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-10",1.795,1.81,-0.26,-12.56,1086076.178454,5791,1.8859,{"date":684,"open":235,"high":520,"low":225,"close":225,"change":171,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-09",-1.43,182988.721566,1554,2.1264,{"date":690,"open":316,"high":317,"low":261,"close":276,"change":319,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-08",2.44,314625.402099,1845,2.0437,{"date":696,"open":317,"high":317,"low":259,"close":316,"change":277,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-07",-5.09,328302.917162,1803,2.0672,{"date":702,"open":307,"high":703,"low":235,"close":495,"change":252,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-06",2.205,0.47,175752.160265,1858,2.1744,{"date":709,"open":363,"high":710,"low":307,"close":307,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-02",2.355,-0.13,-5.7,259587.170686,1225,2.2744,{"date":717,"open":718,"high":691,"low":353,"close":353,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-01",2.41,-0.17,-6.94,191719.630811,1825,2.3496,{"date":725,"open":726,"high":443,"low":726,"close":405,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-06-30",2.27,0.18,7.93,258523.755495,2116,2.3466,{"date":733,"open":502,"high":734,"low":735,"close":726,"change":285,"percent_change":371,"volume":736,"transactions":737,"vwap":738},"2026-06-29",2.3431,2.2001,147904.721447,1394,2.2633,{"date":740,"open":284,"high":362,"low":495,"close":363,"change":558,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-06-26",4.09,358797.289708,6099,2.2409,{"date":746,"open":726,"high":726,"low":226,"close":284,"change":285,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-06-25",-0.9,126659.38742,1543,2.1999,{"date":752,"open":317,"high":345,"low":226,"close":488,"change":558,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-06-24",4.23,87314.453415,796,2.183,{"date":758,"open":502,"high":759,"low":226,"close":226,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-06-23",2.275,-0.14,-6.17,180189.443645,1693,2.1941,{"date":766,"open":354,"high":419,"low":345,"close":726,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-06-22",-0.1,-4.22,163286.637958,1364,2.3038,{"date":773,"open":362,"high":370,"low":488,"close":377,"change":50,"percent_change":774,"volume":775,"transactions":303,"vwap":776},"2026-06-18",4.41,358336.837293,2.3411,{"date":778,"open":354,"high":779,"low":726,"close":726,"change":336,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-06-17",2.4099,-2.99,287507.399449,2943,2.3374,{"date":785,"open":345,"high":377,"low":284,"close":404,"change":50,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-06-16",4.46,440660.252406,3573,2.3122,{"date":791,"open":362,"high":362,"low":792,"close":502,"change":481,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-06-15",2.1925,-0.44,190127.960423,1792,2.2614,{"date":798,"open":284,"high":344,"low":284,"close":345,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-06-12",0.06,2.74,232130.653631,3191,2.2658,{"date":805,"open":480,"high":72,"low":276,"close":72,"change":197,"percent_change":806,"volume":807,"transactions":200,"vwap":808},"2026-06-11",3.79,96857.424971,2.147,{"date":810,"open":235,"high":811,"low":308,"close":120,"change":481,"percent_change":36,"volume":812,"transactions":813,"vwap":814},"2026-06-10",2.155,100134.273095,1322,2.1181,{"date":816,"open":72,"high":817,"low":271,"close":235,"change":19,"percent_change":19,"volume":818,"transactions":819,"vwap":820},"2026-06-09",2.2358,117484.61581,1619,2.1187,{"date":822,"open":225,"high":488,"low":271,"close":235,"change":420,"percent_change":823,"volume":824,"transactions":825,"vwap":826},"2026-06-08",3.41,208422.96308,3584,2.1385,{"date":828,"open":308,"high":292,"low":829,"close":316,"change":171,"percent_change":830,"volume":831,"transactions":832,"vwap":833},"2026-06-05",1.9687,-1.44,365851.974846,3986,2.0181,{"date":835,"open":307,"high":836,"low":537,"close":236,"change":767,"percent_change":837,"volume":838,"transactions":839,"vwap":840},"2026-06-04",2.229,-4.59,265875.405755,1939,2.1222,{"date":842,"open":502,"high":363,"low":276,"close":317,"change":65,"percent_change":843,"volume":844,"transactions":845,"vwap":846},"2026-06-03",-2.24,223089.048192,1691,2.1705,{"date":848,"open":343,"high":344,"low":300,"close":520,"change":293,"percent_change":849,"volume":850,"transactions":851,"vwap":852},"2026-06-02",-3.46,300530.00074,2292,2.2336,{"date":854,"open":344,"high":450,"low":334,"close":354,"change":252,"percent_change":392,"volume":855,"transactions":856,"vwap":857},"2026-06-01",217621.872805,1876,2.3278,{"date":859,"open":860,"high":320,"low":335,"close":343,"change":861,"percent_change":862,"volume":863,"transactions":864,"vwap":865},"2026-05-29",2.42,-0.15,-6.12,256476.674261,2431,2.3389,{"date":867,"open":868,"high":868,"low":370,"close":405,"change":65,"percent_change":869,"volume":870,"transactions":871,"vwap":872},"2026-05-28",2.58,-2,162098.213771,1719,2.4621,{"date":874,"open":875,"high":876,"low":691,"close":443,"change":285,"percent_change":877,"volume":878,"transactions":879,"vwap":880},"2026-05-27",2.55,2.595,-0.79,189008.98758,1219,2.4834,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":309,"percent_change":887,"volume":888,"transactions":889,"vwap":890},"2026-05-26",2.53,2.6,2.48,2.52,1.2,224766.804688,2451,2.5441,{"date":892,"open":320,"high":893,"low":691,"close":320,"change":309,"percent_change":894,"volume":895,"transactions":896,"vwap":897},"2026-05-22",2.515,1.22,177075.115741,2250,2.485,{"date":899,"open":691,"high":900,"low":344,"close":901,"change":319,"percent_change":225,"volume":902,"transactions":903,"vwap":904},"2026-05-21",2.465,2.46,175536.797583,1675,2.4117,{"date":906,"open":907,"high":908,"low":370,"close":718,"change":252,"percent_change":909,"volume":910,"transactions":911,"vwap":912},"2026-05-20",2.51,2.6036,0.42,106566.221479,1238,2.4546,{"date":914,"open":378,"high":880,"low":362,"close":370,"change":336,"percent_change":444,"volume":915,"transactions":916,"vwap":917},"2026-05-19",189128.42017,1424,2.3722,{"date":919,"open":377,"high":920,"low":419,"close":450,"change":547,"percent_change":921,"volume":922,"transactions":923,"vwap":924},"2026-05-18",2.545,5.56,399793.249884,2332,2.4532,{"date":926,"open":868,"high":927,"low":418,"close":404,"change":928,"percent_change":929,"volume":930,"transactions":931,"vwap":932},"2026-05-15",2.62,-0.24,-9.3,652669.817177,2821,2.4431,{"date":934,"open":935,"high":936,"low":443,"close":868,"change":481,"percent_change":110,"volume":937,"transactions":938,"vwap":939},"2026-05-14",2.65,2.68,312101.356596,2068,2.5645,{"date":941,"open":942,"high":943,"low":886,"close":944,"change":252,"percent_change":945,"volume":946,"transactions":947,"vwap":948},"2026-05-13",2.64,2.655,2.59,0.39,248980.168013,1416,2.5909,{"date":950,"open":951,"high":952,"low":875,"close":868,"change":252,"percent_change":945,"volume":953,"transactions":954,"vwap":955},"2026-05-12",2.57,2.7,309077.01607,2055,2.6074,{"date":957,"open":875,"high":884,"low":907,"close":951,"change":252,"percent_change":945,"volume":958,"transactions":959,"vwap":960},"2026-05-11",155079.869552,1311,2.5596,{"date":962,"open":927,"high":963,"low":875,"close":964,"change":171,"percent_change":965,"volume":966,"transactions":967,"vwap":968},"2026-05-08",2.6675,2.56,-1.16,136591.937814,852,2.6143,{"date":970,"open":935,"high":971,"low":883,"close":944,"change":171,"percent_change":972,"volume":973,"transactions":974,"vwap":975},"2026-05-07",2.665,-1.15,239261.822639,1945,2.5923,{"date":977,"open":978,"high":979,"low":980,"close":927,"change":65,"percent_change":981,"volume":982,"transactions":983,"vwap":984},"2026-05-06",2.67,2.7515,2.6001,-1.87,401371.24939,2130,2.6545,{"date":986,"open":987,"high":988,"low":989,"close":978,"change":293,"percent_change":990,"volume":991,"transactions":992,"vwap":993},"2026-05-05",2.71,2.7576,2.6126,-2.91,157901.820056,1135,2.6825,{"date":995,"open":987,"high":996,"low":987,"close":997,"change":309,"percent_change":998,"volume":999,"transactions":1000,"vwap":1001},"2026-05-04",2.88,2.75,1.1,134049.912565,1095,2.7907,{"date":1003,"open":1004,"high":1004,"low":942,"close":1005,"change":218,"percent_change":1006,"volume":1007,"transactions":1008,"vwap":1009},"2026-05-01",2.79,2.72,-1.63,151457.049513,1176,2.7006,{"date":1011,"open":1012,"high":996,"low":935,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":1017,"vwap":1018},"2026-04-30",2.81,2.765,-0.055,-1.95,297127.765062,2147,2.7525,{"date":1020,"open":1021,"high":1022,"low":1012,"close":1023,"change":19,"percent_change":19,"volume":1024,"transactions":1025,"vwap":1026},"2026-04-29",2.84,2.93,2.82,127230.348412,744,2.8578,{"date":1028,"open":1029,"high":1022,"low":1030,"close":1023,"change":767,"percent_change":1031,"volume":1032,"transactions":1033,"vwap":1034},"2026-04-28",2.92,2.78,-3.42,217823.941152,1463,2.8524,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1029,"change":252,"percent_change":1040,"volume":1041,"transactions":1042,"vwap":1043},"2026-04-27",2.95,2.9824,2.85,0.34,287896.283425,1705,2.9084,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":1033,"vwap":1052},"2026-04-24",3.07,2.89,2.91,-0.12,-3.96,152375.944257,2.9597,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":336,"percent_change":1059,"volume":1060,"transactions":1061,"vwap":1062},"2026-04-23",3.11,3.12,2.87,3.03,-2.26,296085.030157,2214,2.9945,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":420,"percent_change":354,"volume":1069,"transactions":1070,"vwap":1071},"2026-04-22",3.14,3.1899,3.05,3.1,222892.800689,1614,3.1243,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1058,"change":1076,"percent_change":1077,"volume":1078,"transactions":1079,"vwap":1080},"2026-04-21",3.37,3.01,-0.29,-8.73,226330.060365,2747,3.1394,{"date":1082,"open":1083,"high":1084,"low":1056,"close":1085,"change":177,"percent_change":198,"volume":1086,"transactions":1087,"vwap":1088},"2026-04-20",3.18,3.49,3.32,298169.225982,2069,3.2937,{"date":1090,"open":1091,"high":1092,"low":1093,"close":530,"change":65,"percent_change":1094,"volume":1095,"transactions":1096,"vwap":1097},"2026-04-17",3.27,3.2786,3.04,-1.56,300601.221861,1946,3.1173,{"date":1099,"open":1100,"high":1084,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":1106,"vwap":1107},"2026-04-16",3.39,3.2,3.21,-0.06,-1.83,279256.33139,2676,3.2943,{"date":1109,"open":1083,"high":1084,"low":1110,"close":1091,"change":1111,"percent_change":1112,"volume":1113,"transactions":1114,"vwap":1115},"2026-04-15",3.15,0.14,4.47,445300.823185,2756,3.3326,{"date":1117,"open":421,"high":1118,"low":1067,"close":1119,"change":420,"percent_change":363,"volume":1120,"transactions":1121,"vwap":1122},"2026-04-14",3.24,3.13,248194.073729,1657,3.152,{"date":1124,"open":1125,"high":421,"low":1005,"close":421,"change":1126,"percent_change":1127,"volume":1128,"transactions":1129,"vwap":1029},"2026-04-13",2.76,0.35,12.92,357280.285112,1534,{"date":1131,"open":800,"high":1132,"low":978,"close":987,"change":336,"percent_change":1133,"volume":1134,"transactions":1135,"vwap":1136},"2026-04-10",2.7641,-2.52,164675.554371,1116,2.7162,{"date":1138,"open":997,"high":1139,"low":935,"close":1030,"change":19,"percent_change":19,"volume":1140,"transactions":1141,"vwap":1142},"2026-04-09",2.8885,152447.289276,1218,2.7407,{"date":1144,"open":1039,"high":1048,"low":952,"close":1030,"change":19,"percent_change":19,"volume":1145,"transactions":1146,"vwap":1147},"2026-04-08",259256.116351,2215,2.8204,{"date":1149,"open":1012,"high":1012,"low":1150,"close":1030,"change":19,"percent_change":19,"volume":1151,"transactions":1152,"vwap":1153},"2026-04-07",2.61,120299.154016,1149,2.7344,{"date":1155,"open":1156,"high":1039,"low":936,"close":1030,"change":171,"percent_change":1157,"volume":1158,"transactions":1159,"vwap":1160},"2026-04-06",2.83,-1.07,173292.910146,1521,2.7733,{"date":1162,"open":987,"high":996,"low":971,"close":1012,"change":166,"percent_change":786,"volume":1163,"transactions":1164,"vwap":1165},"2026-04-02",148747.590235,1208,2.7785,{"date":1167,"open":987,"high":1156,"low":935,"close":1168,"change":270,"percent_change":1169,"volume":1170,"transactions":1171,"vwap":1172},"2026-04-01",2.69,1.51,206513.555034,1441,2.7149,{"date":1174,"open":907,"high":1175,"low":907,"close":935,"change":521,"percent_change":1176,"volume":1177,"transactions":1178,"vwap":1179},"2026-03-31",2.768,4.33,237895.210092,1865,2.6464,{"date":1181,"open":907,"high":1182,"low":320,"close":1183,"change":252,"percent_change":1184,"volume":1185,"transactions":1186,"vwap":1187},"2026-03-30",2.63,2.54,0.4,276129.576151,1849,2.5297,{"date":1189,"open":1190,"high":1191,"low":907,"close":883,"change":1192,"percent_change":1193,"volume":1194,"transactions":1195,"vwap":1196},"2026-03-27",2.77,2.775,-0.22,-8,262614.355642,1926,2.5881,{"date":1198,"open":1199,"high":1200,"low":1168,"close":997,"change":1049,"percent_change":1201,"volume":1202,"transactions":1203,"vwap":1204},"2026-03-26",2.9,2.98,-4.18,306753.221525,1518,2.8126,{"date":1206,"open":421,"high":1207,"low":1156,"close":1057,"change":719,"percent_change":1208,"volume":1209,"transactions":1210,"vwap":1211},"2026-03-25",3.175,-5.59,309296.570419,2247,2.9924,{"date":1213,"open":1022,"high":1046,"low":1012,"close":1093,"change":521,"percent_change":1214,"volume":1215,"transactions":366,"vwap":1216},"2026-03-24",3.75,196138.848263,2.9324,{"date":1218,"open":1199,"high":1068,"low":1004,"close":1022,"change":177,"percent_change":1219,"volume":1220,"transactions":1221,"vwap":1222},"2026-03-23",5.78,396266.968874,2615,2.9527,{"date":1224,"open":1225,"high":1055,"low":952,"close":1190,"change":144,"percent_change":1226,"volume":1227,"transactions":1228,"vwap":1229},"2026-03-20",2.96,-6.42,416604.782493,1703,2.7903,{"date":1231,"open":1199,"high":1232,"low":1233,"close":1225,"change":1234,"percent_change":1235,"volume":1236,"transactions":1237,"vwap":1238},"2026-03-19",3.26,2.73,0.025,0.85,639063.111276,3225,3.0265,{"date":1240,"open":1168,"high":1046,"low":884,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":1245,"vwap":1246},"2026-03-18",2.935,0.255,9.51,1106268.279244,6077,2.8692,{"date":1248,"open":868,"high":1168,"low":345,"close":936,"change":521,"percent_change":1249,"volume":1250,"transactions":1251,"vwap":1252},"2026-03-17",4.28,792707.797955,4266,2.4147,{"date":1254,"open":997,"high":1030,"low":883,"close":951,"change":277,"percent_change":1255,"volume":1256,"transactions":1257,"vwap":1258},"2026-03-16",-4.1,348433.078335,2157,2.6313,{"date":1260,"open":1261,"high":1048,"low":1262,"close":936,"change":336,"percent_change":1263,"volume":1264,"transactions":1265,"vwap":1266},"2026-03-13",2.825,2.615,-2.55,583560.732475,3791,2.7517,{"date":1268,"open":1075,"high":1269,"low":884,"close":997,"change":1270,"percent_change":1271,"volume":1272,"transactions":1273,"vwap":1274},"2026-03-12",3.1794,-0.68,-19.83,1819400.110282,9869,2.8,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":110,"percent_change":1281,"volume":1282,"transactions":1283,"vwap":1284},"2026-03-11",4.19,4.2,3.3,3.43,-10.21,1579304.399468,13489,3.6292,{"date":1286,"open":1287,"high":1288,"low":1068,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":1293,"vwap":1294},"2026-03-10",3.47,3.86,3.82,0.66,20.89,1043496.651801,7946,3.5159,{"date":1296,"open":1297,"high":1298,"low":1168,"close":530,"change":1049,"percent_change":622,"volume":1299,"transactions":1300,"vwap":1301},"2026-03-09",3.25,3.8,2156593.707715,16344,3.1504,{"date":1303,"open":352,"high":1085,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":1309,"vwap":1310},"2026-03-06",2.345,3.28,0.92,38.98,1766976.25023,9428,2.871,{"date":1312,"open":480,"high":352,"low":244,"close":419,"change":1313,"percent_change":1314,"volume":1315,"transactions":1316,"vwap":1317},"2026-03-05",0.215,10.02,663136.840383,4634,2.2431,{"date":1319,"open":72,"high":354,"low":225,"close":1320,"change":1321,"percent_change":196,"volume":1322,"transactions":1323,"vwap":1324},"2026-03-04",2.145,0.035,592452.924252,1937,2.1501,{"date":1326,"open":370,"high":370,"low":318,"close":120,"change":1327,"percent_change":1328,"volume":1329,"transactions":1330,"vwap":1331},"2026-03-03",-0.3,-12.45,752881.847387,4008,2.1399,{"date":1333,"open":307,"high":1334,"low":307,"close":718,"change":1335,"percent_change":1336,"volume":1337,"transactions":1338,"vwap":1339},"2026-03-02",2.4499,0.23,10.55,406663.681543,2649,2.2939,{"date":1341,"open":72,"high":488,"low":235,"close":317,"change":355,"percent_change":1342,"volume":1343,"transactions":1344,"vwap":1345},"2026-02-27",0.93,240076.060972,1428,2.1729,{"date":1347,"open":502,"high":502,"low":308,"close":495,"change":355,"percent_change":1342,"volume":1348,"transactions":1349,"vwap":1350},"2026-02-26",464536.227115,3401,2.1603,{"date":1352,"open":271,"high":750,"low":259,"close":480,"change":177,"percent_change":1353,"volume":1354,"transactions":1355,"vwap":1356},"2026-02-25",8.08,577674.755941,3491,2.1176,{"date":1358,"open":1359,"high":1360,"low":630,"close":234,"change":1361,"percent_change":1362,"volume":1363,"transactions":1364,"vwap":1365},"2026-02-24",1.86,1.995,0.15,8.2,370441.980344,2395,1.9272,{"date":1367,"open":554,"high":654,"low":1368,"close":669,"change":558,"percent_change":1369,"volume":1370,"transactions":1371,"vwap":1372},"2026-02-23",1.7501,5.17,236709.874818,1525,1.821,{"date":1374,"open":564,"high":1375,"low":1376,"close":205,"change":65,"percent_change":1377,"volume":1378,"transactions":1379,"vwap":1380},"2026-02-20",1.8396,1.73,-2.79,146589,884,1.7708,{"date":1382,"open":204,"high":669,"low":204,"close":554,"change":558,"percent_change":1383,"volume":1384,"transactions":1385,"vwap":1386},"2026-02-19",5.29,319499,2817,1.7781,{"date":1388,"open":556,"high":1389,"low":196,"close":204,"change":171,"percent_change":1390,"volume":1391,"transactions":296,"vwap":1392},"2026-02-18",1.77,-1.73,153830,1.6993,{"date":1394,"open":564,"high":564,"low":17,"close":1376,"change":19,"percent_change":19,"volume":1395,"transactions":1396,"vwap":1397},"2026-02-17",248303,1467,1.7179,{"date":1399,"open":194,"high":556,"low":571,"close":1376,"change":420,"percent_change":1400,"volume":1401,"transactions":1402,"vwap":1403},"2026-02-13",4.22,281524,1979,1.7216,{"date":1405,"open":571,"high":1406,"low":585,"close":196,"change":252,"percent_change":1407,"volume":1408,"transactions":288,"vwap":1409},"2026-02-12",1.7199,0.61,173985,1.6701,{"date":1411,"open":204,"high":1376,"low":1412,"close":17,"change":65,"percent_change":80,"volume":1413,"transactions":1414,"vwap":1415},"2026-02-11",1.575,201485,1553,1.6472,{"date":1417,"open":214,"high":1376,"low":1418,"close":204,"change":481,"percent_change":1419,"volume":1420,"transactions":1421,"vwap":1422},"2026-02-10",1.68,-0.58,327608,2339,1.7093,{"date":1424,"open":214,"high":1425,"low":1426,"close":606,"change":309,"percent_change":554,"volume":1427,"transactions":1428,"vwap":1429},"2026-02-09",1.7382,1.6401,335334,1918,1.6894,{"date":1431,"open":310,"high":205,"low":1432,"close":1418,"change":1433,"percent_change":1434,"volume":1435,"transactions":1436,"vwap":1437},"2026-02-06",1.45,0.27,19.15,777917,4970,1.6269,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":711,"percent_change":1444,"volume":1445,"transactions":1446,"vwap":1447},"2026-02-05",1.53,1.55,1.4,1.41,-8.44,409545,2146,1.4854,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":355,"percent_change":1453,"volume":1454,"transactions":1455,"vwap":1456},"2026-02-04",1.5,1.54,1.43,1.32,568634,3940,1.4977,{"date":1458,"open":1432,"high":1440,"low":1459,"close":1460,"change":558,"percent_change":1461,"volume":1462,"transactions":1463,"vwap":1464},"2026-02-03",1.37,1.52,6.29,658514,3882,1.4639,{"date":1466,"open":1440,"high":1441,"low":1467,"close":1452,"change":1103,"percent_change":1468,"volume":1469,"transactions":1470,"vwap":1471},"2026-02-02",1.42,-4.03,719807,3393,1.4905,{"date":1473,"open":1450,"high":1450,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":1479,"vwap":1480},"2026-01-30",1.39,1.49,-0.005,-0.33,517044,3728,1.466,{"date":1482,"open":1452,"high":1450,"low":1483,"close":1484,"change":538,"percent_change":1485,"volume":1486,"transactions":624,"vwap":1487},"2026-01-29",1.36,1.495,6.03,526455,1.4314,{"date":1489,"open":1490,"high":1475,"low":1459,"close":1443,"change":1491,"percent_change":1492,"volume":1493,"transactions":1494,"vwap":1495},"2026-01-28",1.47,-0.035,-2.42,671437,2720,1.4235,{"date":1497,"open":206,"high":206,"low":1498,"close":1499,"change":218,"percent_change":1500,"volume":1501,"transactions":1502,"vwap":1503},"2026-01-27",1.38,1.445,-3.02,737965,3542,1.4642,{"date":1505,"open":1460,"high":1460,"low":1506,"close":1475,"change":481,"percent_change":1507,"volume":1508,"transactions":1509,"vwap":1510},"2026-01-26",1.35,-0.67,1139197,5179,1.4391,{"date":1512,"open":26,"high":26,"low":24,"close":1450,"change":489,"percent_change":1513,"volume":1514,"transactions":1515,"vwap":1495},"2026-01-23",-37.76,8461579,31839,{"date":1517,"open":1518,"high":1519,"low":370,"close":718,"change":1520,"percent_change":1521,"volume":1522,"transactions":1523,"vwap":1524},"2026-01-22",3.31,3.355,-0.84,-25.85,1063898,6715,2.6875,{"date":1526,"open":1527,"high":1528,"low":1101,"close":1297,"change":1529,"percent_change":1530,"volume":1531,"transactions":230,"vwap":1532},"2026-01-21",3.85,4.0699,-0.54,-14.25,634743,3.506,{"date":1534,"open":1535,"high":1536,"low":806,"close":806,"change":1537,"percent_change":1530,"volume":1538,"transactions":1539,"vwap":1540},"2026-01-20",4.29,4.5,-0.63,386673,3048,4.0539,{"date":1542,"open":1543,"high":1544,"low":539,"close":1545,"change":277,"percent_change":1546,"volume":1547,"transactions":1548,"vwap":1549},"2026-01-16",4.53,4.78923,4.42,-2.43,85964,1092,4.4467,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1543,"change":171,"percent_change":1555,"volume":1556,"transactions":1557,"vwap":1558},"2026-01-15",4.56,4.93,4.48,-0.66,195692,1834,4.6805,{"date":1560,"open":1249,"high":1552,"low":1561,"close":1552,"change":1562,"percent_change":1563,"volume":1564,"transactions":1565,"vwap":1566},"2026-01-14",4.24,0.28,6.54,142945,1650,4.3922,{"date":1568,"open":1569,"high":1570,"low":1288,"close":1249,"change":1571,"percent_change":1572,"volume":1573,"transactions":1574,"vwap":1575},"2026-01-13",4,4.375,0.29,7.27,161231,2387,4.1278,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":747,"percent_change":1582,"volume":1583,"transactions":1584,"vwap":1585},"2026-01-12",4.74,4.815,3.905,3.99,-18.4,483508,4007,4.2201,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":1595,"vwap":1596},"2026-01-09",4.85,5.0894,4.75,4.89,0.26,5.62,139408,1434,4.9445,{"date":1598,"open":1599,"high":1591,"low":1545,"close":1600,"change":270,"percent_change":356,"volume":1601,"transactions":1602,"vwap":1603},"2026-01-08",4.57,4.63,63880,839,4.6784,{"date":1605,"open":1606,"high":1606,"low":786,"close":1607,"change":336,"percent_change":262,"volume":1608,"transactions":1609,"vwap":1610},"2026-01-07",4.68,4.59,61571,670,4.5611,{"date":1612,"open":1613,"high":1590,"low":1554,"close":1614,"change":547,"percent_change":1057,"volume":1615,"transactions":1616,"vwap":1617},"2026-01-06",4.52,4.66,92080,937,4.5915,{"date":1619,"open":1543,"high":1620,"low":1621,"close":1543,"change":481,"percent_change":1192,"volume":1622,"transactions":1623,"vwap":1624},"2026-01-05",4.7,4.525,116552,1205,4.5912,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":1634,"vwap":1635},"2026-01-02",4.18,4.6251,4.17,4.54,0.25,5.83,126897,844,4.344,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1535,"change":1641,"percent_change":1642,"volume":1643,"transactions":1644,"vwap":1645},"2025-12-31",4.81,4.9959,4.235,-0.56,-11.55,317511,3503,4.5103,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1588,"change":513,"percent_change":1651,"volume":1652,"transactions":1653,"vwap":1654},"2025-12-30",4.91,5.04,4.8,-1.82,144261,1439,4.8765,{"date":1656,"open":1383,"high":1383,"low":1657,"close":1658,"change":719,"percent_change":1659,"volume":1660,"transactions":737,"vwap":1661},"2025-12-29",4.9,4.94,-3.33,134459,5.0109,{"date":1663,"open":1383,"high":1664,"low":1665,"close":451,"change":336,"percent_change":1666,"volume":1667,"transactions":1668,"vwap":1669},"2025-12-26",5.4768,5.07,-1.35,98620,1012,5.219,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1672,"change":861,"percent_change":93,"volume":1675,"transactions":1676,"vwap":1677},"2025-12-24",5.18,5.48,5.03,124997,1432,5.224,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1126,"percent_change":1684,"volume":1685,"transactions":1686,"vwap":1687},"2025-12-23",5.01,5.55,5,5.33,7.03,186068,1903,5.2764,{"date":1689,"open":1690,"high":1691,"low":1590,"close":1692,"change":799,"percent_change":894,"volume":1693,"transactions":1694,"vwap":1695},"2025-12-22",4.92,5.095,4.98,160008,1418,4.9283,{"date":1697,"open":1650,"high":522,"low":1698,"close":1690,"change":166,"percent_change":443,"volume":1699,"transactions":1700,"vwap":1701},"2025-12-19",4.77,458492,1793,4.9499,{"date":1703,"open":1704,"high":1383,"low":1650,"close":1650,"change":760,"percent_change":444,"volume":1705,"transactions":1706,"vwap":1707},"2025-12-18",4.97,166843,1498,4.9102,{"date":1709,"open":1710,"high":1711,"low":1648,"close":1658,"change":1712,"percent_change":1713,"volume":1714,"transactions":1715,"vwap":1716},"2025-12-17",5.23,5.43,-0.31,-5.9,166694,1646,5.0519,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1076,"percent_change":1722,"volume":1723,"transactions":1724,"vwap":1725},"2025-12-16",5.61,5.155,5.25,-5.23,112404,1950,5.344,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":139,"percent_change":1732,"volume":1733,"transactions":1734,"vwap":1735},"2025-12-15",5.08,5.7,5.035,5.54,14.23,231014,1932,5.3532,{"date":1737,"open":1682,"high":1738,"low":1536,"close":1588,"change":1103,"percent_change":1739,"volume":1740,"transactions":1741,"vwap":1742},"2025-12-12",5.0525,-1.22,224798,2145,4.7681,{"date":1744,"open":1745,"high":1746,"low":1657,"close":1648,"change":719,"percent_change":1747,"volume":1748,"transactions":1749,"vwap":1750},"2025-12-11",5.2,5.275,-3.35,163417,1487,5.0492,{"date":1752,"open":1753,"high":1754,"low":1728,"close":1728,"change":1755,"percent_change":1756,"volume":1757,"transactions":1758,"vwap":1759},"2025-12-10",5.31,5.47,-0.27,-5.05,132232,1986,5.2467,{"date":1761,"open":1683,"high":1762,"low":1682,"close":1763,"change":558,"percent_change":606,"volume":1764,"transactions":1765,"vwap":1766},"2025-12-09",5.57,5.35,188920,1795,5.1795,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":379,"volume":1773,"transactions":1774,"vwap":1775},"2025-12-08",5.6,5.7741,5.26,-0.16,130246,1419,5.4632,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1713,"volume":1783,"transactions":1784,"vwap":1785},"2025-12-05",5.84,6.55,5.4,5.42,-0.34,219889,2491,5.9056,{"date":1787,"open":1731,"high":1778,"low":1788,"close":1789,"change":467,"percent_change":1790,"volume":1791,"transactions":1792,"vwap":1793},"2025-12-04",5.27,5.76,4.35,122620,1516,5.5589,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":166,"percent_change":488,"volume":1799,"transactions":1800,"vwap":1801},"2025-12-03",5.72,5.345,5.52,101653,1301,5.5243,{"date":1803,"open":1680,"high":1804,"low":1680,"close":1780,"change":1805,"percent_change":1806,"volume":1807,"transactions":1808,"vwap":1809},"2025-12-02",5.71,0.38,7.57,93835,1338,5.3349,{"date":1811,"open":1769,"high":1719,"low":1812,"close":1812,"change":482,"percent_change":1813,"volume":1814,"transactions":1815,"vwap":1816},"2025-12-01",5.02,-8.39,133141,1374,5.2145,{"date":1818,"open":1819,"high":1820,"low":1721,"close":1673,"change":293,"percent_change":830,"volume":1821,"transactions":1822,"vwap":1823},"2025-11-28",5.5,5.58,83138,916,5.4166,{"date":1825,"open":1729,"high":1826,"low":1819,"close":921,"change":1827,"percent_change":1828,"volume":1829,"transactions":1830,"vwap":1831},"2025-11-26",5.9,-0.2,-3.47,98245,942,5.6547,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1789,"change":513,"percent_change":1837,"volume":1838,"transactions":1839,"vwap":1840},"2025-11-25",6,6.2,5.65,-1.54,166139,1115,5.8943,{"date":1842,"open":1843,"high":1844,"low":1796,"close":1845,"change":928,"percent_change":1846,"volume":1847,"transactions":1848,"vwap":1849},"2025-11-24",5.97,6.25,5.85,-3.94,175683,1496,5.9123,{"date":1851,"open":1852,"high":1853,"low":1826,"close":1854,"change":227,"percent_change":1855,"volume":1856,"transactions":1857,"vwap":1858},"2025-11-21",6.4,6.49,6.09,-5.87,169273,1515,6.0611,{"date":1860,"open":1861,"high":1862,"low":1844,"close":1863,"change":1192,"percent_change":1864,"volume":1865,"transactions":1866,"vwap":1867},"2025-11-20",6.94,7,6.47,-3.29,154679,1774,6.5646,{"date":1869,"open":1870,"high":1862,"low":1871,"close":1872,"change":319,"percent_change":1873,"volume":1874,"transactions":1875,"vwap":1876},"2025-11-19",6.52,6.42,6.69,0.75,93352,1004,6.647,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":166,"percent_change":557,"volume":1883,"transactions":1884,"vwap":1885},"2025-11-18",6.5,6.83,6.3,6.64,100569,1309,6.5708,{"date":1887,"open":1882,"high":1862,"low":1888,"close":1870,"change":293,"percent_change":1889,"volume":1890,"transactions":1891,"vwap":1892},"2025-11-17",6.51,-1.21,77277,1086,6.7341,{"date":1894,"open":1879,"high":1895,"low":1896,"close":1897,"change":420,"percent_change":1898,"volume":1899,"transactions":1900,"vwap":1901},"2025-11-14",6.93,6.12,6.6,1.07,167683,1665,6.5471,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":1911,"vwap":1912},"2025-11-13",7.26,7.99,6.46,6.53,-0.895,-12.05,268053,2443,6.7713,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":1922,"vwap":1923},"2025-11-12",8.22,8.3,7.2501,7.425,-0.905,-10.86,208154,2514,7.6031,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":711,"percent_change":1837,"volume":1930,"transactions":1931,"vwap":1932},"2025-11-11",8.5,8.7999,8.0006,8.33,116050,1232,8.4028,{"date":1934,"open":1353,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":1941,"vwap":1942},"2025-11-10",8.51,7.902,8.46,0.76,9.87,110990,1161,8.1921,{"date":1944,"open":1945,"high":1946,"low":1904,"close":1947,"change":1948,"percent_change":134,"volume":1949,"transactions":1950,"vwap":1951},"2025-11-07",7.61,7.83,7.7,0.045,85144,1484,7.476,{"date":1953,"open":1916,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":1960,"vwap":1961},"2025-11-06",8.52,7.5101,7.655,-0.715,-8.54,125052,1354,7.8685,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1235,"percent_change":1968,"volume":1969,"transactions":1970,"vwap":1971},"2025-11-05",7.66,8.4499,7.4414,8.37,11.3,152436,1488,7.9653,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":767,"percent_change":1978,"volume":1979,"transactions":1980,"vwap":1981},"2025-11-04",7.6,7.68,7.15,7.52,-1.31,87022,914,7.445,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":420,"percent_change":1342,"volume":1988,"transactions":1989,"vwap":1990},"2025-11-03",7.76,8.24,7.125,7.62,176906,1513,7.7022,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1407,"percent_change":1996,"volume":1997,"transactions":1998,"vwap":1999},"2025-10-31",6.89,7.55,6.8,8.79,216305,1856,7.1581,{"date":2001,"open":1976,"high":2002,"low":2003,"close":1861,"change":1827,"percent_change":2004,"volume":2005,"transactions":2006,"vwap":2007},"2025-10-30",7.335,6.75,-2.8,177957,1552,6.9787,{"date":2009,"open":2010,"high":2010,"low":1862,"close":2011,"change":496,"percent_change":1641,"volume":2012,"transactions":2013,"vwap":2014},"2025-10-29",7.73,7.14,210544,1965,7.2363,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":2023,"vwap":2024},"2025-10-28",8.64,6.63,7.18,-0.61,-7.83,479479,4275,7.1802,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":2034,"vwap":2035},"2025-10-27",9.1,9.99,7.5,7.79,-1.06,-11.98,520956,4006,8.5016,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":2045,"vwap":2046},"2025-10-24",9.2,11.235,8.65,8.85,-1.99,-18.36,1086196,7054,9.8002,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":2056,"vwap":2057},"2025-10-23",7.2,10.95,6.95,10.84,3.97,57.79,2771016,23181,9.3647,{"date":2059,"open":2060,"high":1862,"low":1788,"close":2061,"change":1506,"percent_change":2062,"volume":2063,"transactions":2064,"vwap":2065},"2025-10-22",5.87,6.87,24.46,1649076,9177,6.4029,{"date":2067,"open":1383,"high":2068,"low":2069,"close":1798,"change":467,"percent_change":2070,"volume":2071,"transactions":2072,"vwap":2073},"2025-10-21",5.5637,5.1,4.55,353212,2192,5.2492,{"date":2075,"open":2076,"high":2077,"low":198,"close":2078,"change":1641,"percent_change":2079,"volume":2080,"transactions":2081,"vwap":2082},"2025-10-20",6.04,6.05,5.28,-9.59,670114,4693,5.4573,{"date":2084,"open":2030,"high":2085,"low":237,"close":1778,"change":346,"percent_change":2086,"volume":2087,"transactions":2088,"vwap":2089},"2025-10-17",7.85,-27,1493674,10380,6.1537,{"date":2091,"open":2092,"high":23,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":2098,"vwap":2099},"2025-10-16",19.99,3.55,8,7.793,3764.73,3478194,24531,7.0967,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":2108,"vwap":2109},"2023-07-20",0.2168,0.225,0.207,-0.0188,-8.33,2442048,4672,0.2121,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":2118,"vwap":2119},"2023-07-19",0.2545,0.21,0.2258,-0.1083,-32.42,10988166,15329,0.2281,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":2129,"vwap":2130},"2023-07-18",0.333,0.345,0.325,0.3341,0.0111,3.44,2305779,3545,0.3078,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1157,"volume":2137,"transactions":2138,"vwap":2139},"2023-07-17",0.3407,0.315,0.323,-0.0035,652446,1741,0.3248,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1492,"volume":2147,"transactions":2148,"vwap":2149},"2023-07-14",0.342,0.3606,0.322147,0.3265,-0.0081,1164149,2081,0.337,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1274,"volume":2156,"transactions":2157,"vwap":2158},"2023-07-13",0.3357,0.3111,0.3346,0.0091,1362002,2234,0.3242,{"date":2160,"open":71,"high":1040,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":2166,"vwap":2167},"2023-07-12",0.3251,0.3255,-0.0045,-1.36,506965,1654,0.3294,{"date":2169,"open":2170,"high":2171,"low":2172,"close":71,"change":2173,"percent_change":392,"volume":2174,"transactions":2175,"vwap":2176},"2023-07-11",0.3246,0.343,0.32,0.0014,913949,1848,0.3305,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":2186,"vwap":2187},"2023-07-10",0.327,0.344,0.3247,0.3286,-0.0083,-2.46,955546,2287,0.3311,{"date":2189,"open":71,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":2196,"vwap":2197},"2023-07-07",0.3466,0.3095,0.3369,0.0197,6.21,2390727,3265,0.3317,{"date":2199,"open":2191,"high":2172,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":280,"vwap":2205},"2023-07-06",0.3,0.3172,-0.0044,-1.37,671331,0.3083,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":205,"volume":2212,"transactions":2213,"vwap":2214},"2023-07-05",0.334,0.309,0.3216,0.0055,1222873,2193,0.3186,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":2224,"vwap":2225},"2023-07-03",0.2971,0.3237,0.2963,0.3161,0.0251,8.63,1504442,2669,0.3122,{"date":2227,"open":1562,"high":2228,"low":1562,"close":2229,"change":2230,"percent_change":997,"volume":2231,"transactions":2232,"vwap":2233},"2023-06-30",0.3198,0.291,0.0078,1869022,3651,0.2996,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":110,"volume":2241,"transactions":2242,"vwap":2243},"2023-06-29",0.2899,0.2932,0.2798,0.2832,-0.0011,712903,1505,0.2852,{"date":2245,"open":1562,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":235,"volume":2250,"transactions":200,"vwap":2251},"2023-06-28",0.284999,0.272,0.2843,0.0059,582293,0.2776,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":2261,"vwap":2239},"2023-06-27",0.2874,0.294999,0.2782,0.2784,-0.0086,-3,872730,2282,{"date":2263,"open":1562,"high":2200,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":2269,"vwap":2270},"2023-06-26",0.271,0.287009,0.0117,4.25,1271546,2415,0.2836,{"date":2272,"open":2273,"high":2274,"low":1592,"close":2275,"change":2276,"percent_change":1046,"volume":2277,"transactions":2278,"vwap":2279},"2023-06-23",0.2655,0.279999,0.2753,0.0082,988892,2404,0.2696,{"date":2281,"open":2251,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":2288,"vwap":2289},"2023-06-22",0.2879,0.2603,0.2671,-0.0153,-5.42,968519,2340,0.2714,{"date":2291,"open":2292,"high":2293,"low":1433,"close":2294,"change":2295,"percent_change":1855,"volume":2296,"transactions":2297,"vwap":2298},"2023-06-21",0.3061,0.3101,0.2824,-0.0176,1600599,3559,0.287,{"date":2300,"open":2301,"high":2124,"low":2302,"close":2200,"change":285,"percent_change":2303,"volume":2304,"transactions":2305,"vwap":2306},"2023-06-20",0.3215,0.2913,-6.25,2028764,4565,0.3069,{"date":2308,"open":2309,"high":2179,"low":2310,"close":2172,"change":2311,"percent_change":558,"volume":2312,"transactions":2313,"vwap":2314},"2023-06-16",0.3185,0.2942,0.0003,2981766,5646,0.3132,{"date":2316,"open":2317,"high":2149,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":2323,"vwap":2324},"2023-06-15",0.3261,0.313,0.3197,-0.009,-2.74,3640565,7980,0.3238,{"date":2326,"open":2327,"high":2328,"low":2200,"close":2329,"change":2330,"percent_change":513,"volume":2331,"transactions":2332,"vwap":2333},"2023-06-14",0.3546,0.3679,0.3287,-0.0003,7084442,14624,0.3359,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":2343,"vwap":2344},"2023-06-13",0.295,0.37,0.292,0.329,0.039,13.45,23476535,32900,0.3333,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1571,"change":2350,"percent_change":2351,"volume":2352,"transactions":2353,"vwap":2354},"2023-06-12",0.2359,0.4292,0.228,0.0622,27.3,53576132,65068,0.3271,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1077,"volume":2362,"transactions":2363,"vwap":2364},"2023-06-09",0.2511,0.2565,0.2277,0.2278,-0.0218,3521850,8440,0.2418,{"date":2366,"open":2367,"high":115,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":2372,"vwap":2373},"2023-06-08",0.2062,0.2496,0.0254,11.33,20802234,29546,0.2741,{"date":2375,"open":467,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":2382,"vwap":2383},"2023-06-07",0.243,0.2,0.2242,-0.0184,-7.58,5268798,13695,0.2175,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":2393,"vwap":2394},"2023-06-06",0.2783,0.279,0.221,0.2426,-0.0624,-20.46,11968484,26852,0.2456,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":2404,"vwap":2405},"2023-06-05",0.1863,0.52,0.1801,0.305,0.1322,76.5,176961563,221303,0.3974,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":345,"volume":2412,"transactions":2413,"vwap":2414},"2023-06-02",0.17,0.178,0.1728,0.0038,802043,2088,0.1752,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":2424,"vwap":2425},"2023-06-01",0.1702,0.1777,0.166,0.169,-0.0012,-0.71,935855,3033,0.1703,{"date":2427,"open":2428,"high":2429,"low":2408,"close":2417,"change":2430,"percent_change":2431,"volume":2432,"transactions":2433,"vwap":2434},"2023-05-31",0.1735,0.1799,-0.0023,-1.33,719864,2053,0.1737,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":2443,"vwap":2444},"2023-05-30",0.1877,0.1935,0.1725,-0.0075,-4.17,1335103,3571,0.1812,{"date":2446,"open":2408,"high":2447,"low":2408,"close":727,"change":2249,"percent_change":1100,"volume":2448,"transactions":2449,"vwap":2418},"2023-05-26",0.185,602902,1851,{"date":2451,"open":727,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":2458,"vwap":2459},"2023-05-25",0.182,0.171,0.1741,-0.0043,-2.41,471072,1895,0.1772,{"date":2461,"open":2408,"high":2447,"low":2408,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":2466,"vwap":2467},"2023-05-24",0.1784,-0.0066,-3.57,644617,2447,0.1798,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2447,"change":2473,"percent_change":2094,"volume":2474,"transactions":2475,"vwap":2476},"2023-05-23",0.175,0.198,0.1705,0.0137,1712150,4410,0.1861,{"date":2478,"open":2470,"high":2479,"low":177,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":2484,"vwap":2485},"2023-05-22",0.177,0.1713,0.0011,0.65,1901120,3898,0.1695,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2417,"change":2491,"percent_change":2492,"volume":2493,"transactions":2494,"vwap":2495},"2023-05-19",0.1819,0.189,0.1692,-0.0173,-9.23,1982525,3848,0.1776,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":219,"volume":2503,"transactions":2504,"vwap":2505},"2023-05-18",0.1871,0.199,0.1701,0.1875,-0.0051,2638309,4804,0.1851,{"date":2507,"open":2508,"high":2102,"low":2447,"close":2509,"change":2510,"percent_change":1208,"volume":2511,"transactions":2512,"vwap":2513},"2023-05-17",0.208,0.1926,-0.0114,2601627,5180,0.1957,{"date":2515,"open":2516,"high":1335,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":2522,"vwap":2523},"2023-05-16",0.218,0.2003,0.204,-0.0208,-9.25,1485521,3674,0.2131,{"date":2525,"open":467,"high":467,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":2232,"vwap":2531},"2023-05-15",0.2149,0.2248,-0.0147,-6.14,1078086,0.2237,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":2541,"vwap":2542},"2023-05-12",0.2459,0.2599,0.211,0.2395,-0.014,-5.52,1378732,3730,0.2299,{"date":2544,"open":1592,"high":1592,"low":2545,"close":2546,"change":2547,"percent_change":615,"volume":2548,"transactions":2549,"vwap":2550},"2023-05-11",0.2495,0.2535,-0.0071,425702,1694,0.2556,{"date":2552,"open":2553,"high":2554,"low":1631,"close":2555,"change":2556,"percent_change":1342,"volume":2557,"transactions":2558,"vwap":2535},"2023-05-10",0.2593,0.2699,0.2606,0.0024,655340,2385,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1529,"volume":2566,"transactions":2567,"vwap":2568},"2023-05-09",0.2499,0.2653,0.2451,0.2582,-0.0014,415940,1755,0.2541,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":2578,"vwap":2579},"2023-05-08",0.2604,0.2669,0.2317,0.2596,-0.0025,-0.95,1219933,3924,0.2497,{"date":2581,"open":1592,"high":2582,"low":1242,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":2587,"vwap":2588},"2023-05-05",0.281999,0.2621,-0.0056,-2.09,1400478,4231,0.2656,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":2598,"vwap":2599},"2023-05-04",0.2557,0.405,0.254,0.2677,0.0157,6.23,15743002,22557,0.3362,{"date":2601,"open":2602,"high":1592,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":2607,"vwap":2608},"2023-05-03",0.213,0.252,0.0369,17.15,1470314,3740,0.2425,{"date":2610,"open":2611,"high":2612,"low":2113,"close":2613,"change":1476,"percent_change":2614,"volume":2615,"transactions":2616,"vwap":2617},"2023-05-02",0.2212,0.2286,0.2151,-2.27,492893,1740,0.2184,{"date":2619,"open":2103,"high":2542,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":2625,"vwap":2626},"2023-05-01",0.22,0.2201,0.0021,0.96,483777,1659,0.2235,{"date":2628,"open":2629,"high":2349,"low":2630,"close":2516,"change":2631,"percent_change":2632,"volume":2633,"transactions":2634,"vwap":2635},"2023-04-28",0.2021,0.2012,0.0183,9.16,1165414,2677,0.2157,{"date":2637,"open":2620,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":2644,"vwap":2645},"2023-04-27",0.2264,0.1959,0.1997,-0.0202,-9.19,2049202,5465,0.2022,{"date":2647,"open":2620,"high":1335,"low":1313,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":2652,"vwap":2648},"2023-04-26",0.2199,-0.0101,-4.39,953347,2788,{"date":2654,"open":2655,"high":2655,"low":2103,"close":1335,"change":2656,"percent_change":2657,"volume":2658,"transactions":2659,"vwap":2660},"2023-04-25",0.2475,-0.0072,-3.04,1027445,3798,0.2306,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2519,"percent_change":2667,"volume":2668,"transactions":2669,"vwap":2670},"2023-04-24",0.2512,0.258,0.235,0.2372,-8.06,1424744,5173,0.2434,{"date":2672,"open":1592,"high":1433,"low":1631,"close":2664,"change":2673,"percent_change":2674,"volume":2675,"transactions":2676,"vwap":2677},"2023-04-21",-0.0037,-1.41,939234,3013,0.2588,{"date":2679,"open":1562,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":2686,"vwap":2687},"2023-04-20",0.2872,0.2585,0.2617,-0.0198,-7.03,1745211,5872,0.264,{"date":2689,"open":2690,"high":2691,"low":1562,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":2696,"vwap":2243},"2023-04-19",0.2862,0.2961,0.2815,-0.0175,-5.85,803686,2902,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":997,"volume":2704,"transactions":2705,"vwap":2706},"2023-04-18",0.2997,0.3088,0.2855,0.299,0.008,899031,2506,0.2979,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2229,"change":2712,"percent_change":1474,"volume":2713,"transactions":2714,"vwap":2715},"2023-04-17",0.297,0.297499,0.2802,0.004,777985,2993,0.2887,{"date":2717,"open":115,"high":115,"low":2718,"close":2298,"change":2719,"percent_change":2720,"volume":2721,"transactions":2722,"vwap":2723},"2023-04-14",0.2799,-0.0095,-3.2,827399,3422,0.2931,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2556,"percent_change":663,"volume":2730,"transactions":2731,"vwap":2338},"2023-04-13",0.2941,0.2975,0.283101,0.2965,1103778,4629,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2726,"change":2737,"percent_change":2738,"volume":2739,"transactions":2740,"vwap":2741},"2023-04-12",0.3168,0.3199,0.2801,-0.0193,-6.16,1790762,5987,0.2921,{"date":2743,"open":115,"high":2172,"low":2200,"close":2744,"change":2258,"percent_change":2745,"volume":2746,"transactions":2747,"vwap":2748},"2023-04-11",0.3134,-2.67,1105104,4169,0.3099,{"date":2750,"open":2751,"high":2145,"low":115,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":2756,"vwap":2757},"2023-04-10",0.317,0.322,0.0052,1.64,345590,1689,0.3193,{"date":2759,"open":115,"high":2760,"low":115,"close":2734,"change":2421,"percent_change":227,"volume":2761,"transactions":722,"vwap":2735},"2023-04-06",0.3378,489647,{"date":2763,"open":2764,"high":71,"low":2200,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":2769,"vwap":2209},"2023-04-05",0.3166,0.318,-0.022,-6.47,1241127,3675,{"date":2771,"open":2772,"high":2773,"low":2124,"close":1040,"change":2774,"percent_change":2775,"volume":2776,"transactions":2777,"vwap":2778},"2023-04-04",0.3526,0.36989,-0.0224,-6.18,904835,4017,0.3386,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":2788,"vwap":2789},"2023-04-03",0.3783,0.3824,0.36,0.3624,-0.0065,-1.76,653827,3164,0.3739,{"date":2791,"open":71,"high":2792,"low":71,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":2797,"vwap":2798},"2023-03-31",0.3989,0.3689,0.0342,10.22,1237392,4530,0.3699,{"date":2800,"open":1040,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":2807,"vwap":2778},"2023-03-30",0.3594,0.3211,0.3347,-0.0064,-1.88,1087626,2976,{"date":2809,"open":2810,"high":1126,"low":2124,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":2815,"vwap":2816},"2023-03-29",0.3461,0.3411,-0.0039,-1.13,1094703,3941,0.3365,{"date":2818,"open":2337,"high":2819,"low":2172,"close":2123,"change":2820,"percent_change":2821,"volume":2822,"transactions":2823,"vwap":2824},"2023-03-28",0.3756,-0.0251,-6.78,1872067,5642,0.3403,{"date":2826,"open":1805,"high":945,"low":2337,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":2831,"vwap":2832},"2023-03-27",0.3701,-0.0199,-5.1,993103,3540,0.3775,{"date":2834,"open":1184,"high":2835,"low":2836,"close":945,"change":481,"percent_change":2837,"volume":2838,"transactions":2839,"vwap":2840},"2023-03-24",0.41,0.375,-2.5,910618,3051,0.3906,{"date":2842,"open":1184,"high":2843,"low":2844,"close":1184,"change":19,"percent_change":19,"volume":2845,"transactions":2846,"vwap":2847},"2023-03-23",0.419,0.3969,1036755,2829,0.4041,{"date":2849,"open":909,"high":2850,"low":1184,"close":1184,"change":2851,"percent_change":2852,"volume":2853,"transactions":2854,"vwap":2855},"2023-03-22",0.45,-0.0317,-7.34,1481116,3483,0.4174,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":2865,"vwap":2866},"2023-03-21",0.428,0.4499,0.4185,0.4317,-0.0423,-8.92,1579629,4773,0.4329,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":58,"volume":2874,"transactions":2875,"vwap":2876},"2023-03-20",0.49,0.4989,0.4562,0.474,-0.006,370633,2108,0.4772,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2880,"change":355,"percent_change":1790,"volume":2882,"transactions":2883,"vwap":2884},"2023-03-17",0.475,0.48,0.441,958461,2837,0.4661,{"date":2886,"open":253,"high":2887,"low":2888,"close":2888,"change":171,"percent_change":862,"volume":2889,"transactions":2890,"vwap":2891},"2023-03-16",0.53,0.46,1610498,4582,0.4864,{"date":2893,"open":2894,"high":134,"low":2869,"close":2869,"change":293,"percent_change":2895,"volume":2896,"transactions":2897,"vwap":2898},"2023-03-15",0.57,-14.04,3355362,4662,0.5156,{"date":2900,"open":2901,"high":2902,"low":2894,"close":2894,"change":285,"percent_change":2903,"volume":2904,"transactions":2905,"vwap":2906},"2023-03-14",0.6243,0.665,-3.39,1049254,1988,0.598,{"date":2908,"open":2909,"high":2910,"low":134,"close":134,"change":2911,"percent_change":2912,"volume":2913,"transactions":2914,"vwap":2915},"2023-03-13",0.6459,0.669,-0.079,-11.81,892154,2926,0.6154,{"date":2917,"open":139,"high":2918,"low":2919,"close":2910,"change":2920,"percent_change":2921,"volume":2922,"transactions":2923,"vwap":2924},"2023-03-10",0.72,0.651,-0.0316,-4.51,461261,2536,0.6795,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":2934,"vwap":2935},"2023-03-09",0.6935,0.7498,0.6809,0.7006,-0.0194,-2.69,551272,2087,0.7066,{"date":2937,"open":1873,"high":2938,"low":2919,"close":2918,"change":2939,"percent_change":2940,"volume":2941,"transactions":659,"vwap":2942},"2023-03-08",0.8,-0.0401,-5.28,1037434,0.7307,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":2952,"vwap":2953},"2023-03-07",0.8005,0.815,0.7513,0.7601,-0.0649,-7.87,1028110,4809,0.7715,{"date":2955,"open":647,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":2962,"vwap":2963},"2023-03-06",0.841,0.7501,0.825,0.087,11.79,1434185,6036,0.8051,{"date":2965,"open":2966,"high":1873,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":2972,"vwap":2973},"2023-03-03",0.67,0.6651,0.738,0.069,10.31,911420,3819,0.7154,{"date":2975,"open":2482,"high":2976,"low":2977,"close":2910,"change":2978,"percent_change":2070,"volume":2979,"transactions":2980,"vwap":2981},"2023-03-02",0.68,0.62,0.0291,685315,2658,0.6506,{"date":2983,"open":2984,"high":2482,"low":2985,"close":2986,"change":2987,"percent_change":2017,"volume":2988,"transactions":2989,"vwap":2990},"2023-03-01",0.588,0.584,0.6399,0.0509,940368,3741,0.6179,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2340,"percent_change":2997,"volume":2998,"transactions":2999,"vwap":3000},"2023-02-28",0.5454,0.6,0.54,0.589,7.09,1210544,4346,0.5747,{"date":3002,"open":134,"high":3003,"low":3004,"close":3005,"change":336,"percent_change":3006,"volume":3007,"transactions":3008,"vwap":3009},"2023-02-27",0.608,0.541001,0.55,-11.29,2046159,8350,0.5758,{"date":3011,"open":2918,"high":2918,"low":2994,"close":2977,"change":1192,"percent_change":3012,"volume":3013,"transactions":3014,"vwap":3015},"2023-02-24",-26.19,4909785,12519,0.6456,{"date":3017,"open":3018,"high":3019,"low":2938,"close":3020,"change":3021,"percent_change":2918,"volume":3022,"transactions":3023,"vwap":3024},"2023-02-23",0.835,0.8659,0.84,0.006,487927,1783,0.8257,{"date":3026,"open":663,"high":3020,"low":3027,"close":3028,"change":3029,"percent_change":1225,"volume":3030,"transactions":3031,"vwap":3032},"2023-02-22",0.795,0.834,0.024,415601,1653,0.8177,{"date":3034,"open":3035,"high":356,"low":3036,"close":3037,"change":496,"percent_change":3038,"volume":3039,"transactions":3040,"vwap":3041},"2023-02-21",0.8479,0.7974,0.81,-4.71,905075,2885,0.8229,{"date":3043,"open":3044,"high":3045,"low":647,"close":1235,"change":3046,"percent_change":3047,"volume":3048,"transactions":3049,"vwap":3050},"2023-02-17",0.8399,0.86,-0.0302,-3.43,2143626,5647,0.8182,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":2321,"volume":3058,"transactions":3059,"vwap":3060},"2023-02-16",0.9014,0.9155,0.8744,0.8802,-0.0248,900968,3298,0.8911,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":19,"percent_change":19,"volume":3067,"transactions":3068,"vwap":3069},"2023-02-15",0.9,0.9396,0.895,0.905,597984,2092,0.9137,{"date":3071,"open":3063,"high":3064,"low":3072,"close":3066,"change":1476,"percent_change":3073,"volume":3074,"transactions":3075,"vwap":3076},"2023-02-14",0.881,-0.55,508380,1860,0.911,{"date":3078,"open":1342,"high":3079,"low":3063,"close":3080,"change":3081,"percent_change":71,"volume":3082,"transactions":3083,"vwap":3084},"2023-02-13",0.94,0.91,0.003,369136,1769,0.9154,{"date":3086,"open":3087,"high":3088,"low":105,"close":3089,"change":3090,"percent_change":639,"volume":3091,"transactions":3092,"vwap":3093},"2023-02-10",0.9315,0.9412,0.907,0.0168,634924,2240,0.9045,{"date":3095,"open":3096,"high":3097,"low":105,"close":3098,"change":285,"percent_change":3099,"volume":3100,"transactions":3101,"vwap":3102},"2023-02-09",0.9243,0.95,0.8902,-2.2,860775,3211,0.9183,{"date":3104,"open":3079,"high":3097,"low":3080,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":3109,"vwap":3110},"2023-02-08",0.9102,-0.0306,-3.25,905775,3234,0.928,{"date":3112,"open":2623,"high":3113,"low":1342,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":3118,"vwap":3119},"2023-02-07",0.97,0.9408,-0.0206,-2.14,1147715,3116,0.9508,{"date":3121,"open":3122,"high":3123,"low":3097,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":3128,"vwap":3129},"2023-02-06",0.9825,0.99,0.9614,-0.0186,-1.9,1042294,3979,0.9674,{"date":3131,"open":3132,"high":1898,"low":3097,"close":3133,"change":171,"percent_change":3134,"volume":3135,"transactions":3136,"vwap":3137},"2023-02-03",0.9985,0.98,-2.97,2590042,5554,1.0034,{"date":3139,"open":3140,"high":3141,"low":174,"close":3142,"change":285,"percent_change":3143,"volume":3144,"transactions":3145,"vwap":3146},"2023-02-02",1.03,1.05,1.01,-1.94,2107733,6450,1.0168,{"date":3148,"open":3142,"high":3140,"low":3149,"close":3140,"change":309,"percent_change":3150,"volume":3151,"transactions":3152,"vwap":3153},"2023-02-01",0.995,3,958954,2326,1.0136,{"date":3155,"open":3156,"high":3157,"low":3133,"close":174,"change":3158,"percent_change":3159,"volume":3160,"transactions":3161,"vwap":3162},"2023-01-31",0.981,1.02,0.019,1.94,1064289,4145,0.9959,{"date":181,"open":3164,"high":632,"low":3133,"close":3156,"change":3165,"percent_change":3166,"volume":3167,"transactions":3168,"vwap":3169},1.055,-0.074,-7.01,1596664,5330,1.0209]