[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPWR":3,"homepage-market-summary":30,"stock-historical-SPWR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPWR","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},"SunPower Inc. Common Stock","Nasdaq",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","SunPower Inc is a solar technology and energy services provider, specializing in residential solar solutions, battery storage, and home energy management. Company has three segments namely, Residential Solar Installation, this segment performs solar system, storage and battery installations for residential homeowners. New Homes Business-This segment performs solar system installations for new home builders and Dealer -This segment provides a third-party solar energy sales force to initiate and execute contracts with customers throughout the United States. Company generates key revenue from the Residential Solar Installation segment.","785","Orem, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},0.2814,0.2927,0.293,0.28,-0.0113,-3.86,2985751.23155,3738,0.2841,2.27,0.2031,4013213.732705689,3.8,945,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"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":53,"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":14,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3092525,1128771446.909128,-86.27,"2025-04-28",[184,185,195,205,216,226,236,244,253,261,271,281,289,299,309,318,328,338,348,358,368,377,386,397,407,418,428,438,445,456,466,475,485,496,506,517,527,537,547,557,568,577,588,598,608,619,629,636,645,653,662,671,681,691,702,712,723,733,743,752,761,769,777,785,793,799,808,815,821,827,833,840,846,854,861,867,874,882,891,899,906,913,920,929,935,943,952,960,969,977,983,990,998,1003,1010,1014,1021,1026,1030,1035,1039,1045,1049,1055,1061,1067,1072,1077,1082,1087,1093,1101,1108,1115,1120,1126,1131,1136,1143,1149,1155,1160,1165,1170,1176,1180,1184,1189,1193,1198,1203,1209,1215,1219,1224,1229,1235,1240,1244,1249,1254,1257,1261,1267,1273,1276,1282,1288,1294,1298,1302,1306,1311,1315,1319,1324,1328,1335,1341,1347,1355,1360,1368,1374,1378,1383,1390,1396,1402,1407,1410,1414,1419,1426,1433,1439,1446,1451,1457,1465,1472,1480,1485,1490,1494,1500,1505,1508,1513,1517,1520,1523,1526,1531,1535,1539,1543,1547,1551,1555,1559,1563,1567,1570,1575,1580,1583,1586,1591,1595,1599,1602,1605,1610,1613,1618,1621,1624,1628,1632,1636,1641,1645,1648,1652,1656,1661,1666,1672,1676,1680,1686,1691,1696,1701,1704,1709,1714,1720,1727,1733,1741,1745,1751,1757,1761,1765,1770,1773,1778,1782,1787,1792,1796,1802,1805,1810,1814,1818,1821,1825,1829,1832,1837,1842,1846,1850,1854,1857,1860,1863,1867,1871,1876,1879,1882,1885,1890,1893,1898,1901,1905,1908,1912,1916,1920,1923,1929,1933,1937,1942,1946,1949,1954,1959,1964,1968,1972,1976,1981,1986,1990,1994,1997,2001,2005,2008,2012,2016,2020,2023,2026,2029,2033,2038,2042,2045,2049,2054,2059,2063,2067,2071,2075,2079,2084,2088,2091,2095,2099,2103,2106,2111,2116,2121,2125,2128,2132,2136,2140,2144,2149,2154,2157,2160,2165,2168,2173,2178,2183,2187,2191,2196,2201,2206,2210,2214,2219,2223,2226,2230,2233,2238,2242,2246],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.29,0.2979,0.2895,-0.0074,-2.47,1495905.676987,3047,0.2935,{"date":196,"open":197,"high":73,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.32,0.2981,0.3001,-0.0112,-3.6,3064130.82614,4618,0.3082,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.3033,0.3258,0.2951,0.3113,0.0113,3.77,3095169.029889,5789,0.312,{"date":217,"open":215,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",0.315,0.2972,0.3,-0.0069,-2.25,1589042.464512,3680,0.3013,{"date":227,"open":228,"high":117,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",0.3071,0.297,0.3069,-0.0002,-0.07,1513127.575497,3733,0.3038,{"date":237,"open":207,"high":238,"low":220,"close":228,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",0.3149,0.0066,2.2,1455699.081157,2963,0.3076,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",0.308,0.2911,0.3005,0,2291801.864002,4782,0.2988,{"date":254,"open":197,"high":197,"low":255,"close":248,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",0.2965,-0.0136,-4.33,2136545.06045,4304,0.3031,{"date":262,"open":246,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",0.3179,0.302,0.3141,0.0042,1.36,634126.41678,1375,0.3098,{"date":272,"open":273,"high":274,"low":229,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",0.3028,0.3148,0.3099,0.0099,3.3,2080827.410683,3902,0.305,{"date":282,"open":283,"high":283,"low":220,"close":220,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",0.3163,-0.01,-3.23,2575306.649541,4183,0.3096,{"date":290,"open":291,"high":292,"low":293,"close":117,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",0.3147,0.325,0.3068,-0.0027,-0.86,2171214.07626,5914,0.3176,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":45,"volume":306,"transactions":307,"vwap":308},"2026-09-21",0.329,0.3379,0.3117,0.3127,-0.0044,3673651.814871,7714,0.3248,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",0.3523,0.3171,-0.0362,-10.25,4830958.488473,5015,0.3261,{"date":319,"open":317,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",0.3611,0.3221,0.3533,0.0364,11.49,4930520.052006,6918,0.3486,{"date":329,"open":330,"high":73,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",0.3241,0.3135,0.3169,-0.0104,-3.18,2360479.880368,4195,0.3212,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":317},"2026-09-15",0.3367,0.3398,0.3159,0.3273,-0.0072,-2.15,2221771.399182,4060,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":316,"vwap":357},"2026-09-14",0.3358,0.3467,0.316,0.3345,-0.0022,-0.65,2144332.929503,0.3354,{"date":359,"open":360,"high":361,"low":362,"close":340,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",0.3471,0.3625,0.3262,-0.0132,-3.77,2997320.792308,5677,0.3455,{"date":369,"open":117,"high":370,"low":280,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",0.358,0.3499,0.0299,9.34,8455613.701499,7246,0.3396,{"date":378,"open":379,"high":380,"low":265,"close":197,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",0.333,0.337,-0.014,-4.19,5283841.307762,7794,0.3197,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",0.3596,0.376,0.3275,0.334,-0.0262,-7.27,7047128.886904,12779,0.3482,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":327},"2026-09-04",0.3633,0.3796,0.3277,0.3602,-0.0418,-10.4,15204152.183762,21674,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",0.275,0.45499,0.2653,0.402,0.1479,58.21,292827855.939313,358261,0.3866,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",0.27,0.245,0.2541,-0.008,-3.05,4391535.680417,16207,0.253,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",0.289,0.262,0.2621,-0.0179,-6.39,1466809.783913,4105,0.2689,{"date":439,"open":252,"high":252,"low":409,"close":19,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",-0.0128,-4.37,1962370.191557,3786,0.2843,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",0.2998,0.3004,0.2791,0.2928,-0.0035,-1.18,1510920.223097,2828,0.2907,{"date":457,"open":280,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",0.3119,0.2901,0.2963,-0.0031,-1.04,1960003.094526,3566,0.3025,{"date":467,"open":468,"high":275,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":248},"2026-08-26",0.2868,0.2847,0.2994,0.0052,1.77,2583010.584806,5178,{"date":476,"open":187,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",0.3011,0.27845,0.2942,0.0085,2.98,3340405.763786,5609,0.2916,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",0.291,0.2943,0.2699,0.2857,-0.0142,-4.73,4515742.484111,7210,0.2807,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":209},"2026-08-21",0.2675,0.3165,0.26,0.2999,0.0462,18.21,8205377.750278,9700,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",0.25,0.2749,0.2424,0.2537,0.0035,1.4,7718615.471035,8154,0.2608,{"date":518,"open":519,"high":500,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",0.229,0.221,0.2502,0.0249,11.05,8186986.553251,7257,0.2441,{"date":528,"open":529,"high":530,"low":26,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",0.2252,0.2271,0.2253,0.0076,3.49,4114276.856558,4856,0.2182,{"date":538,"open":539,"high":529,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",0.2225,0.2054,0.2177,-0.0028,-1.27,3958022.647354,5502,0.215,{"date":548,"open":549,"high":550,"low":546,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",0.2461,0.249,0.2205,-0.0216,-8.92,4146962.956508,16042,0.2277,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",0.23,0.2542,0.2147,0.2421,0.0112,4.85,6536575.863746,10619,0.2362,{"date":569,"open":570,"high":571,"low":546,"close":572,"change":423,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",0.235,0.242,0.2309,-3.35,5443731.090736,11760,0.2273,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",0.254,0.2639,0.234,0.2389,-0.0076,-3.08,7920030.244235,31001,0.2475,{"date":589,"open":420,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",0.2781,0.2416,0.2465,-0.021,-7.85,4867519.229474,17390,0.2599,{"date":599,"open":600,"high":601,"low":602,"close":498,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",0.2402,0.2759,0.2315,0.0258,10.67,8244178.805146,12925,0.2545,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",0.266,0.2668,0.2373,0.2417,-0.026,-9.71,5838826.845532,14561,0.2496,{"date":620,"open":187,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",0.2989,0.2627,0.2677,-0.0317,-10.59,5748772.644255,11665,0.2737,{"date":630,"open":117,"high":73,"low":19,"close":470,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",-0.0036,-1.19,4268766.291785,11593,0.3084,{"date":637,"open":117,"high":117,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",0.2835,0.303,0.0017,0.56,3075869.588752,11026,0.2974,{"date":646,"open":647,"high":648,"low":220,"close":225,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":215},"2026-07-31",0.319,0.3228,-0.0177,-5.55,3310266.412103,8516,{"date":654,"open":655,"high":197,"low":656,"close":647,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",0.301,0.2725,0.0166,5.49,4690191.503288,8134,0.3007,{"date":663,"open":117,"high":664,"low":431,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",0.3266,0.3024,0.0124,4.28,11050756.049376,16433,0.2973,{"date":672,"open":673,"high":674,"low":675,"close":187,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",0.3822,0.4257,0.2767,-0.1933,-40,39727535.638874,50085,0.3371,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":640,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",0.492,0.4998,0.4658,0.4833,0.35,1830628.115718,6520,0.4821,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",0.5201,0.5204,0.4711,0.4816,-0.0184,-3.68,2802629.685076,7061,0.488,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",0.5884,0.476,0.5,-0.0835,-14.31,6397080.100212,24690,0.5206,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",0.6604,0.7307,0.57,0.5835,-0.0769,-11.64,4818624.777474,13405,0.6399,{"date":724,"open":725,"high":726,"low":727,"close":714,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",0.6136,0.683,0.6102,0.0541,8.92,2506507.28385,7703,0.6491,{"date":734,"open":735,"high":736,"low":136,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",0.625,0.6286,0.6063,0.0033,0.55,1720441.9589,5608,0.6041,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",0.59299999,0.62599999,0.58999997,0.60299999,-0.004,-0.66,1800300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",0.616,0.63700002,0.60500002,0.60699999,-0.023,-3.65,2022800,{"date":762,"open":763,"high":764,"low":746,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",0.63200003,0.68199998,0.63,-0.001,-0.16,1263600,{"date":770,"open":771,"high":772,"low":735,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",0.65899998,0.662,0.63099998,-0.018,-2.77,1495200,{"date":778,"open":779,"high":780,"low":765,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",0.63999999,0.68599999,0.64899999,0.008,1.25,1445100,{"date":786,"open":787,"high":788,"low":765,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",0.64999998,0.67500001,0.64099997,-0.009,-1.38,2070600,{"date":794,"open":795,"high":796,"low":779,"close":787,"change":749,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-07-09",0.66000003,0.69499999,-0.61,3435000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",0.60000002,0.66799998,0.59399998,0.65399998,0.061,10.29,2278400,{"date":809,"open":810,"high":810,"low":811,"close":745,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":745},"2026-07-07",0.634,0.57499999,-0.007,-1.17,4544300,{"date":816,"open":817,"high":746,"low":747,"close":801,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":801},"2026-07-06",0.62,-0.031,-4.91,11837900,{"date":822,"open":823,"high":824,"low":773,"close":773,"change":818,"percent_change":825,"volume":826,"transactions":9,"vwap":773},"2026-07-02",0.66100001,0.69999999,-4.68,1849800,{"date":828,"open":796,"high":829,"low":795,"close":772,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":772},"2026-07-01",0.72899997,-0.025,-3.64,2131200,{"date":834,"open":787,"high":835,"low":789,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",0.75599998,0.68699998,0.047,7.34,4905000,{"date":841,"open":779,"high":795,"low":842,"close":779,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":779},"2026-06-29",0.61000001,0.01,1.59,1824200,{"date":847,"open":848,"high":849,"low":850,"close":765,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":765},"2026-06-26",0.62400001,0.65100002,0.58499998,0.005,0.8,10527000,{"date":855,"open":856,"high":857,"low":842,"close":735,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":735},"2026-06-25",0.64399999,0.65499997,0.001,0.16,2755100,{"date":862,"open":787,"high":863,"low":848,"close":848,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":848},"2026-06-24",0.68099999,-0.006,-0.95,3407700,{"date":868,"open":869,"high":870,"low":746,"close":765,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":765},"2026-06-23",0.69400001,0.70099998,-0.064,-9.22,4528200,{"date":875,"open":876,"high":877,"low":878,"close":869,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":869},"2026-06-22",0.77100003,0.78500003,0.69300002,-0.086,-11.03,3216900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",0.76300001,0.81,0.75099999,0.77999997,0.031,4.14,4047800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":284,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-17",0.77700001,0.79799998,0.73000002,0.74900001,-1.32,4228700,{"date":900,"open":887,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",0.82800001,0.759,-0.022,-2.82,3261400,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":830,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-15",0.86799997,0.89700001,0.78100002,-3.1,4039200,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":434,"volume":919,"transactions":9,"vwap":917},"2026-06-12",0.87699997,0.935,0.80599999,-0.055,2208000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",0.80299997,0.88300002,0.79500002,0.861,0.071,8.99,1889400,{"date":930,"open":931,"high":931,"low":887,"close":932,"change":790,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-10",0.82999998,0.79000002,-1.13,2737200,{"date":936,"open":937,"high":938,"low":910,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",0.91500002,0.93800002,0.79900002,-0.101,-11.22,6266200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",0.98000002,0.986,0.88999999,0.89999998,-0.051,-5.36,4710400,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",1.1,0.94,0.95099998,-0.139,-12.75,6638000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",1.07,1.175,1.03,1.09,0.04,3.81,4347700,{"date":970,"open":176,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",1.18,0.91000003,1.05,0.07,7.14,10438200,{"date":978,"open":979,"high":980,"low":945,"close":945,"change":67,"percent_change":981,"volume":982,"transactions":9,"vwap":945},"2026-06-02",1.04,1.055,-4.85,3597900,{"date":984,"open":985,"high":986,"low":987,"close":964,"change":173,"percent_change":988,"volume":989,"transactions":9,"vwap":964},"2026-06-01",1.08,1.11,1.01,-2.83,2116700,{"date":991,"open":973,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",1.19,1.02,1.06,0.03,2.91,5656500,{"date":999,"open":962,"high":962,"low":993,"close":964,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":964},"2026-05-28",-0.04,-3.74,1826600,{"date":1004,"open":1005,"high":1006,"low":962,"close":962,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":962},"2026-05-27",1.13,1.165,-0.06,-5.31,5630100,{"date":1011,"open":954,"high":1012,"low":985,"close":1005,"change":843,"percent_change":107,"volume":1013,"transactions":9,"vwap":1005},"2026-05-26",1.16,1631200,{"date":1015,"open":962,"high":1016,"low":1017,"close":89,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":89},"2026-05-22",1.14,1.065,0.05,4.67,1124100,{"date":1022,"open":985,"high":954,"low":973,"close":962,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":962},"2026-05-21",0.02,1.9,1680100,{"date":1027,"open":993,"high":962,"low":176,"close":973,"change":995,"percent_change":1028,"volume":1029,"transactions":9,"vwap":973},"2026-05-20",2.94,942100,{"date":1031,"open":176,"high":1032,"low":176,"close":993,"change":284,"percent_change":1033,"volume":1034,"transactions":9,"vwap":993},"2026-05-19",1.049,-0.97,1115000,{"date":1036,"open":987,"high":979,"low":946,"close":964,"change":843,"percent_change":1037,"volume":1038,"transactions":9,"vwap":964},"2026-05-18",0.98,1185200,{"date":1040,"open":1041,"high":973,"low":1042,"close":993,"change":843,"percent_change":1043,"volume":1044,"transactions":9,"vwap":993},"2026-05-15",0.99000001,0.97000003,0.99,881000,{"date":1046,"open":979,"high":994,"low":1041,"close":987,"change":67,"percent_change":1047,"volume":1048,"transactions":9,"vwap":987},"2026-05-14",-4.72,1437500,{"date":1050,"open":1041,"high":994,"low":1051,"close":994,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":994},"2026-05-13",0.963,0.09,9.28,1901800,{"date":1056,"open":964,"high":979,"low":1057,"close":1042,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1042},"2026-05-12",0.93900001,-0.17,-14.91,5018500,{"date":1062,"open":1063,"high":992,"low":1064,"close":1016,"change":1018,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1016},"2026-05-11",1.15,1.105,4.59,2074800,{"date":1068,"open":993,"high":1069,"low":176,"close":965,"change":974,"percent_change":1070,"volume":1071,"transactions":9,"vwap":965},"2026-05-08",1.115,6.86,1719800,{"date":1073,"open":993,"high":1074,"low":1075,"close":993,"change":284,"percent_change":1033,"volume":1076,"transactions":9,"vwap":993},"2026-05-07",1.045,1.001,1568600,{"date":1078,"open":973,"high":973,"low":987,"close":964,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":964},"2026-05-06",-0.02,-1.9,1174000,{"date":1083,"open":973,"high":986,"low":1084,"close":973,"change":843,"percent_change":1085,"volume":1086,"transactions":9,"vwap":973},"2026-05-05",1.005,0.96,1942000,{"date":1088,"open":1089,"high":985,"low":947,"close":979,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":979},"2026-05-04",0.92000002,0.124,13.54,5012900,{"date":1094,"open":1095,"high":1096,"low":885,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-01",0.84399998,0.92299998,0.91600001,0.088,10.63,1807500,{"date":1102,"open":931,"high":1103,"low":1104,"close":901,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":901},"2026-04-30",0.87099999,0.81999999,-0.002,-0.24,2859100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":931,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":931},"2026-04-29",0.89499998,0.82300001,-0.067,-7.47,1930400,{"date":1116,"open":972,"high":972,"low":1117,"close":909,"change":812,"percent_change":1118,"volume":1119,"transactions":9,"vwap":909},"2026-04-28",0.85299999,-0.77,2167600,{"date":1121,"open":1041,"high":1041,"low":909,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-27",0.90399998,-0.072,-7.38,2788900,{"date":1127,"open":176,"high":973,"low":1097,"close":1128,"change":749,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-24",0.97600001,-0.41,3280700,{"date":1132,"open":993,"high":980,"low":945,"close":945,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":945},"2026-04-23",-0.035,-3.45,3620800,{"date":1137,"open":985,"high":1064,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",0.94999999,1.015,-0.115,-10.18,9077100,{"date":1144,"open":1145,"high":1146,"low":1005,"close":1005,"change":1147,"percent_change":1124,"volume":1148,"transactions":9,"vwap":1005},"2026-04-21",1.21,1.265,-0.09,1463600,{"date":1150,"open":971,"high":1151,"low":1152,"close":1151,"change":966,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",1.22,1.144,3.39,906800,{"date":1156,"open":1145,"high":1157,"low":1016,"close":971,"change":1079,"percent_change":1158,"volume":1159,"transactions":9,"vwap":971},"2026-04-17",1.225,-1.67,1893900,{"date":1161,"open":1145,"high":1151,"low":1005,"close":1162,"change":284,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",1.2,-0.83,2061100,{"date":1166,"open":992,"high":1145,"low":1167,"close":1145,"change":1079,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1145},"2026-04-15",1.101,-1.63,1933300,{"date":1171,"open":971,"high":783,"low":1172,"close":1173,"change":995,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-14",1.17,1.23,2.5,1053700,{"date":1177,"open":1063,"high":1151,"low":1063,"close":1162,"change":966,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1162},"2026-04-13",3.45,618800,{"date":1181,"open":1016,"high":963,"low":1005,"close":1012,"change":966,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1012},"2026-04-10",3.57,735000,{"date":1185,"open":986,"high":1186,"low":986,"close":89,"change":284,"percent_change":1187,"volume":1188,"transactions":9,"vwap":89},"2026-04-09",1.145,-0.88,802200,{"date":1190,"open":971,"high":992,"low":986,"close":1005,"change":1023,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1005},"2026-04-08",1.8,1071800,{"date":1194,"open":971,"high":992,"low":954,"close":986,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":986},"2026-04-07",-0.08,-6.72,1321800,{"date":1199,"open":1200,"high":1200,"low":971,"close":992,"change":1007,"percent_change":1201,"volume":1202,"transactions":9,"vwap":992},"2026-04-06",1.28,-4.8,710000,{"date":1204,"open":1205,"high":1206,"low":1151,"close":783,"change":173,"percent_change":1207,"volume":1208,"transactions":9,"vwap":783},"2026-04-02",1.27,1.295,-2.34,612600,{"date":1210,"open":1205,"high":1211,"low":1212,"close":1200,"change":843,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1200},"2026-04-01",1.31,1.245,0.79,765300,{"date":1216,"open":1173,"high":1205,"low":1145,"close":1205,"change":1018,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2026-03-31",4.1,1026200,{"date":1220,"open":1221,"high":783,"low":1145,"close":1151,"change":173,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1151},"2026-03-30",1.24,-2.4,548600,{"date":1225,"open":1205,"high":1226,"low":1151,"close":783,"change":67,"percent_change":1227,"volume":1228,"transactions":9,"vwap":783},"2026-03-27",1.29,-3.85,867800,{"date":1230,"open":783,"high":1231,"low":783,"close":1232,"change":1023,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-26",1.335,1.3,1.56,1054700,{"date":1236,"open":1237,"high":1211,"low":783,"close":1200,"change":966,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1200},"2026-03-25",1.26,3.23,722100,{"date":1241,"open":1145,"high":1237,"low":992,"close":1221,"change":995,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1221},"2026-03-24",2.48,876300,{"date":1245,"open":1172,"high":1246,"low":1172,"close":1145,"change":995,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1145},"2026-03-23",1.259,2.54,861900,{"date":1250,"open":992,"high":1151,"low":1251,"close":971,"change":284,"percent_change":1252,"volume":1253,"transactions":9,"vwap":971},"2026-03-20",1.155,-0.84,2770100,{"date":1255,"open":1012,"high":1173,"low":1005,"close":992,"change":249,"percent_change":249,"volume":1256,"transactions":9,"vwap":992},"2026-03-19",1974800,{"date":1258,"open":1173,"high":1259,"low":1063,"close":992,"change":1007,"percent_change":1201,"volume":1260,"transactions":9,"vwap":992},"2026-03-18",1.246,2309000,{"date":1262,"open":1205,"high":1263,"low":1264,"close":783,"change":1079,"percent_change":1265,"volume":1266,"transactions":9,"vwap":783},"2026-03-17",1.315,1.235,-1.57,1162100,{"date":1268,"open":1269,"high":1270,"low":1146,"close":1205,"change":173,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1205},"2026-03-16",1.33,1.345,-2.31,970100,{"date":1274,"open":1211,"high":1270,"low":1200,"close":1232,"change":1023,"percent_change":1233,"volume":1275,"transactions":9,"vwap":1232},"2026-03-13",850900,{"date":1277,"open":1278,"high":267,"low":1205,"close":1200,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1200},"2026-03-12",1.32,-0.11,-7.91,916500,{"date":1283,"open":1232,"high":513,"low":1200,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-11",1.39,0.08,6.11,988200,{"date":1289,"open":1200,"high":1290,"low":1291,"close":1211,"change":966,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1211},"2026-03-10",1.339,1.255,3.15,530900,{"date":1295,"open":1162,"high":1205,"low":1063,"close":1205,"change":966,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1205},"2026-03-09",3.25,1521500,{"date":1299,"open":1237,"high":1226,"low":1151,"close":1173,"change":1007,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1173},"2026-03-06",-4.65,1532600,{"date":1303,"open":1232,"high":1211,"low":1237,"close":1226,"change":1079,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1226},"2026-03-05",-1.53,1091300,{"date":1307,"open":1237,"high":1308,"low":1221,"close":1211,"change":1018,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1211},"2026-03-04",1.34,3.97,1789900,{"date":1312,"open":783,"high":1226,"low":1151,"close":1237,"change":67,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1237},"2026-03-03",-3.82,2507500,{"date":1316,"open":1221,"high":1269,"low":1221,"close":1211,"change":843,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1211},"2026-03-02",0.77,1434000,{"date":1320,"open":1321,"high":1321,"low":1200,"close":1232,"change":1279,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1232},"2026-02-27",1.37,-7.8,2854500,{"date":1325,"open":513,"high":1326,"low":1211,"close":1326,"change":249,"percent_change":249,"volume":1327,"transactions":9,"vwap":1326},"2026-02-26",1.41,1903000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1326,"change":1000,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1326},"2026-02-25",1.45,1.47,1.38,-2.76,1395600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1330,"change":249,"percent_change":249,"volume":1340,"transactions":9,"vwap":1330},"2026-02-24",1.43,1.465,1.42,1060700,{"date":1342,"open":1331,"high":1343,"low":1344,"close":1330,"change":173,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1330},"2026-02-23",1.475,1.405,-2.03,1446700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1007,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-20",1.52,1.54,1.46,1.48,-3.9,1432400,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1350,"change":284,"percent_change":355,"volume":1359,"transactions":9,"vwap":1350},"2026-02-19",1.58,1.485,1068000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":284,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-18",1.57,1.6,1.515,1.55,-0.64,981900,{"date":1369,"open":1370,"high":1362,"low":1371,"close":1233,"change":995,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1233},"2026-02-17",1.53,1.5,1.96,1205500,{"date":1375,"open":1349,"high":1233,"low":1351,"close":1370,"change":843,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1370},"2026-02-13",0.66,2224600,{"date":1379,"open":844,"high":844,"low":1380,"close":1349,"change":232,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1349},"2026-02-12",1.49,-4.4,2074400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":844,"change":1079,"percent_change":1388,"volume":1389,"transactions":9,"vwap":844},"2026-02-11",1.63,1.68,1.555,-1.24,1789300,{"date":1391,"open":1392,"high":1386,"low":1393,"close":1393,"change":232,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-10",1.65,1.61,-4.17,1554900,{"date":1397,"open":1398,"high":1399,"low":1362,"close":1386,"change":1018,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1386},"2026-02-09",1.62,1.695,3.07,1599200,{"date":1403,"open":1362,"high":1392,"low":1404,"close":1385,"change":52,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1385},"2026-02-06",1.51,6.54,2027600,{"date":1408,"open":1363,"high":1398,"low":1364,"close":1370,"change":1007,"percent_change":364,"volume":1409,"transactions":9,"vwap":1370},"2026-02-05",1797500,{"date":1411,"open":1412,"high":1386,"low":1364,"close":844,"change":249,"percent_change":249,"volume":1413,"transactions":9,"vwap":844},"2026-02-04",1.66,2001400,{"date":1415,"open":1416,"high":1417,"low":1233,"close":844,"change":1147,"percent_change":950,"volume":1418,"transactions":9,"vwap":844},"2026-02-03",1.69,1.71,2653000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1386,"change":1000,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1386},"2026-02-02",1.7,1.72,1.664,-2.33,1093000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1422,"change":1195,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1422},"2026-01-30",1.78,1.845,1.705,-4.44,1291300,{"date":1434,"open":1435,"high":1436,"low":1417,"close":1191,"change":67,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1191},"2026-01-29",1.85,1.879,-2.7,1160200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1435,"change":67,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1435},"2026-01-28",1.91,1.919,1.82,-2.63,1150700,{"date":1447,"open":1448,"high":1448,"low":1024,"close":1024,"change":1195,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1024},"2026-01-27",1.99,-4.04,1703400,{"date":1452,"open":1453,"high":1454,"low":1429,"close":1455,"change":1007,"percent_change":82,"volume":1456,"transactions":9,"vwap":1455},"2026-01-26",2.01,2.038,1.98,3484100,{"date":1458,"open":1455,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-23",2.05,1.93,2.04,0.06,3.03,1605200,{"date":1466,"open":1467,"high":1459,"low":1468,"close":1455,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1455},"2026-01-22",1.84,1.81,0.17,9.39,4474900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1468,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1468},"2026-01-21",1.76,1.83,1.669,0.11,6.47,1418300,{"date":1481,"open":1393,"high":1482,"low":1393,"close":1421,"change":173,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1421},"2026-01-20",1.805,-1.73,2393000,{"date":1486,"open":1422,"high":472,"low":1363,"close":1487,"change":966,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-16",1.73,2.37,1187900,{"date":1491,"open":1363,"high":1487,"low":1357,"close":1416,"change":1477,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1416},"2026-01-15",6.96,1996700,{"date":1495,"open":1496,"high":1398,"low":1497,"close":1357,"change":843,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1357},"2026-01-14",1.565,1.525,0.64,1720100,{"date":1501,"open":1392,"high":1502,"low":1362,"close":1362,"change":67,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1362},"2026-01-13",1.678,-3.09,1411100,{"date":1506,"open":1398,"high":1392,"low":1357,"close":1398,"change":284,"percent_change":797,"volume":1507,"transactions":9,"vwap":1398},"2026-01-12",905200,{"date":1509,"open":1510,"high":1511,"low":1363,"close":1385,"change":284,"percent_change":797,"volume":1512,"transactions":9,"vwap":1385},"2026-01-09",1.64,1.67,651300,{"date":1514,"open":1363,"high":1386,"low":1363,"close":1510,"change":843,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1510},"2026-01-08",0.61,456500,{"date":1518,"open":1363,"high":1510,"low":1363,"close":1385,"change":249,"percent_change":249,"volume":1519,"transactions":9,"vwap":1385},"2026-01-07",359900,{"date":1521,"open":1385,"high":1392,"low":844,"close":1385,"change":284,"percent_change":797,"volume":1522,"transactions":9,"vwap":1385},"2026-01-06",617700,{"date":1524,"open":1392,"high":1412,"low":1363,"close":1510,"change":284,"percent_change":797,"volume":1525,"transactions":9,"vwap":1510},"2026-01-05",537900,{"date":1527,"open":1393,"high":1528,"low":844,"close":1392,"change":1285,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1392},"2026-01-02",1.685,5.1,1661400,{"date":1532,"open":1365,"high":844,"low":1349,"close":1362,"change":995,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1362},"2025-12-31",1.95,1945200,{"date":1536,"open":1510,"high":1392,"low":1370,"close":1350,"change":232,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1350},"2025-12-30",-4.35,1684800,{"date":1540,"open":1385,"high":1511,"low":1363,"close":1393,"change":284,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1393},"2025-12-29",-0.62,2320900,{"date":1544,"open":1421,"high":1430,"low":1393,"close":1398,"change":1195,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1398},"2025-12-26",-4.71,1289400,{"date":1548,"open":1386,"high":1549,"low":1392,"close":1421,"change":843,"percent_change":136,"volume":1550,"transactions":9,"vwap":1421},"2025-12-24",1.725,699400,{"date":1552,"open":1412,"high":1553,"low":1385,"close":1416,"change":1079,"percent_change":813,"volume":1554,"transactions":9,"vwap":1416},"2025-12-23",1.703,1701900,{"date":1556,"open":1422,"high":472,"low":1412,"close":1417,"change":173,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1417},"2025-12-22",-1.72,1862500,{"date":1560,"open":1561,"high":472,"low":1549,"close":1561,"change":249,"percent_change":249,"volume":1562,"transactions":9,"vwap":1561},"2025-12-19",1.74,2112400,{"date":1564,"open":1417,"high":1468,"low":1417,"close":1561,"change":966,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1561},"2025-12-18",2.35,876700,{"date":1568,"open":1386,"high":1191,"low":1511,"close":1421,"change":1023,"percent_change":992,"volume":1569,"transactions":9,"vwap":1421},"2025-12-17",1301400,{"date":1571,"open":1363,"high":1572,"low":844,"close":1386,"change":1462,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1386},"2025-12-16",1.735,3.7,1050900,{"date":1576,"open":1398,"high":1577,"low":1357,"close":1398,"change":995,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1398},"2025-12-15",1.655,1.89,834000,{"date":1581,"open":1412,"high":1416,"low":1357,"close":844,"change":1147,"percent_change":950,"volume":1582,"transactions":9,"vwap":844},"2025-12-12",1105600,{"date":1584,"open":1511,"high":1399,"low":1393,"close":1386,"change":1023,"percent_change":1162,"volume":1585,"transactions":9,"vwap":1386},"2025-12-11",803800,{"date":1587,"open":1393,"high":1416,"low":1588,"close":1412,"change":966,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1412},"2025-12-10",1.605,2.47,1059600,{"date":1592,"open":1362,"high":1510,"low":1362,"close":1398,"change":1018,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1398},"2025-12-09",3.18,632600,{"date":1596,"open":1363,"high":1588,"low":1387,"close":1362,"change":173,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1362},"2025-12-08",-1.88,692500,{"date":1600,"open":1385,"high":1385,"low":1365,"close":1363,"change":284,"percent_change":1541,"volume":1601,"transactions":9,"vwap":1363},"2025-12-05",789800,{"date":1603,"open":1362,"high":1398,"low":1233,"close":1393,"change":995,"percent_change":1024,"volume":1604,"transactions":9,"vwap":1393},"2025-12-04",586100,{"date":1606,"open":1607,"high":844,"low":1404,"close":1357,"change":1018,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1357},"2025-12-03",1.535,3.27,811000,{"date":1611,"open":1398,"high":1398,"low":1404,"close":1370,"change":1007,"percent_change":364,"volume":1612,"transactions":9,"vwap":1370},"2025-12-02",996600,{"date":1614,"open":1561,"high":1561,"low":1357,"close":844,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":844},"2025-12-01",-0.14,-8.09,1430100,{"date":1619,"open":1386,"high":472,"low":1386,"close":1487,"change":1018,"percent_change":481,"volume":1620,"transactions":9,"vwap":1487},"2025-11-28",903800,{"date":1622,"open":1412,"high":1399,"low":1392,"close":1386,"change":1023,"percent_change":1162,"volume":1623,"transactions":9,"vwap":1386},"2025-11-26",693800,{"date":1625,"open":1416,"high":1416,"low":844,"close":1412,"change":173,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1412},"2025-11-25",-1.78,1150300,{"date":1629,"open":1393,"high":1487,"low":1363,"close":1416,"change":1285,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1416},"2025-11-24",4.97,1190500,{"date":1633,"open":1371,"high":1385,"low":1358,"close":1393,"change":168,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1393},"2025-11-21",8.05,1402500,{"date":1637,"open":1350,"high":1638,"low":1352,"close":1380,"change":1000,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1380},"2025-11-20",1.595,-2.61,1194700,{"date":1642,"open":1363,"high":1398,"low":1380,"close":1370,"change":67,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1370},"2025-11-19",-3.16,1690400,{"date":1646,"open":1233,"high":1393,"low":1370,"close":1357,"change":843,"percent_change":1498,"volume":1647,"transactions":9,"vwap":1357},"2025-11-18",1229100,{"date":1649,"open":1363,"high":1650,"low":1233,"close":1362,"change":67,"percent_change":1503,"volume":1651,"transactions":9,"vwap":1362},"2025-11-17",1.645,1024200,{"date":1653,"open":1357,"high":1654,"low":1233,"close":1398,"change":1023,"percent_change":783,"volume":1655,"transactions":9,"vwap":1398},"2025-11-14",1.675,1278600,{"date":1657,"open":1386,"high":1416,"low":844,"close":1363,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1363},"2025-11-13",-0.12,-6.98,1351300,{"date":1662,"open":1435,"high":1663,"low":1386,"close":1422,"change":1279,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1422},"2025-11-12",1.86,-6.01,1495600,{"date":1667,"open":1422,"high":1668,"low":1416,"close":1475,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1475},"2025-11-11",1.865,0.14,8.28,2649700,{"date":1673,"open":1510,"high":1474,"low":1510,"close":1416,"change":1462,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1416},"2025-11-10",3.68,2589500,{"date":1677,"open":1365,"high":1577,"low":1365,"close":1385,"change":1018,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1385},"2025-11-07",3.16,1904400,{"date":1681,"open":1422,"high":1422,"low":1682,"close":1357,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1357},"2025-11-06",1.575,-0.15,-8.67,2094600,{"date":1687,"open":1510,"high":1688,"low":1385,"close":1487,"change":1477,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1487},"2025-11-05",1.75,6.79,1577800,{"date":1692,"open":1417,"high":1487,"low":1398,"close":1398,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1398},"2025-11-04",-0.13,-7.43,1911100,{"date":1697,"open":1698,"high":1191,"low":1430,"close":1688,"change":67,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1688},"2025-11-03",1.79,-2.78,1655600,{"date":1702,"open":1191,"high":1435,"low":1422,"close":1191,"change":249,"percent_change":249,"volume":1703,"transactions":9,"vwap":1191},"2025-10-31",2050100,{"date":1705,"open":1706,"high":1441,"low":1191,"close":1191,"change":1147,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1191},"2025-10-30",1.875,-4.76,1872100,{"date":1710,"open":1460,"high":1711,"low":1663,"close":1578,"change":67,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1578},"2025-10-29",1.975,-2.58,1634300,{"date":1715,"open":1461,"high":1461,"low":1441,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-28",1.94,-0.1,-4.9,1868900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1461,"change":232,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1461},"2025-10-27",2.16,2.171,1.97,-3.32,2230400,{"date":1728,"open":1729,"high":74,"low":1730,"close":122,"change":843,"percent_change":1731,"volume":1732,"transactions":9,"vwap":122},"2025-10-24",2.14,2.045,0.48,2215500,{"date":1734,"open":1735,"high":1736,"low":1467,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-23",1.88,2.12,2.1,0.21,11.11,3040500,{"date":1742,"open":1724,"high":1455,"low":1191,"close":1578,"change":1279,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1578},"2025-10-22",-5.5,3670200,{"date":1746,"open":1747,"high":25,"low":1191,"close":1748,"change":508,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-21",2.26,2,14.29,44031400,{"date":1752,"open":1474,"high":1753,"low":1754,"close":1688,"change":974,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1688},"2025-10-20",1.798,1.715,4.17,2177700,{"date":1758,"open":1443,"high":1475,"low":1511,"close":1386,"change":1058,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1386},"2025-10-17",-9.19,1767300,{"date":1762,"open":1455,"high":1461,"low":1191,"close":1435,"change":1693,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1435},"2025-10-16",-6.57,2806000,{"date":1766,"open":1416,"high":1767,"low":1416,"close":1455,"change":220,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1455},"2025-10-15",1.995,17.86,3253800,{"date":1771,"open":1393,"high":1421,"low":844,"close":1386,"change":1023,"percent_change":1162,"volume":1772,"transactions":9,"vwap":1386},"2025-10-14",771300,{"date":1774,"open":1392,"high":1775,"low":1650,"close":1412,"change":1462,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1412},"2025-10-13",1.745,3.75,795600,{"date":1779,"open":1474,"high":1428,"low":1233,"close":1363,"change":1683,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1363},"2025-10-10",-8.57,2144000,{"date":1783,"open":1443,"high":1784,"low":1422,"close":1688,"change":1000,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1688},"2025-10-09",1.835,-2.23,1960700,{"date":1788,"open":1735,"high":1533,"low":1789,"close":1698,"change":232,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1698},"2025-10-08",1.781,-3.76,1217900,{"date":1793,"open":1724,"high":1711,"low":1443,"close":1663,"change":232,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1663},"2025-10-07",-3.63,1523800,{"date":1797,"open":1461,"high":1798,"low":1799,"close":1460,"change":1007,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1460},"2025-10-06",2.101,1.92,-3.02,1797900,{"date":1803,"open":1448,"high":1722,"low":1024,"close":1448,"change":966,"percent_change":1459,"volume":1804,"transactions":9,"vwap":1448},"2025-10-03",3243300,{"date":1806,"open":1475,"high":1453,"low":1807,"close":1533,"change":168,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1533},"2025-10-02",1.785,6.56,2812200,{"date":1811,"open":1428,"high":1663,"low":1561,"close":1475,"change":974,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1475},"2025-10-01",3.98,1415000,{"date":1815,"open":1428,"high":1428,"low":1416,"close":1474,"change":1079,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1474},"2025-09-30",-1.12,654600,{"date":1819,"open":1698,"high":1435,"low":1412,"close":1428,"change":843,"percent_change":641,"volume":1820,"transactions":9,"vwap":1428},"2025-09-29",1788600,{"date":1822,"open":1421,"high":1453,"low":1421,"close":472,"change":1669,"percent_change":1823,"volume":1824,"transactions":9,"vwap":472},"2025-09-26",8.59,4992500,{"date":1826,"open":1421,"high":1827,"low":1588,"close":1385,"change":1195,"percent_change":825,"volume":1828,"transactions":9,"vwap":1385},"2025-09-25",1.731,622700,{"date":1830,"open":1428,"high":1468,"low":1421,"close":1417,"change":1023,"percent_change":971,"volume":1831,"transactions":9,"vwap":1417},"2025-09-24",754000,{"date":1833,"open":1698,"high":1834,"low":1528,"close":1416,"change":1195,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1416},"2025-09-23",1.815,-4.52,828100,{"date":1838,"open":1393,"high":1735,"low":1638,"close":472,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":472},"2025-09-22",0.19,12.03,2566400,{"date":1843,"open":1510,"high":1392,"low":1362,"close":1357,"change":232,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1357},"2025-09-19",-4.24,1330500,{"date":1847,"open":844,"high":1654,"low":844,"close":1392,"change":974,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1392},"2025-09-18",4.43,445000,{"date":1851,"open":1362,"high":1852,"low":1362,"close":1357,"change":843,"percent_change":1498,"volume":1853,"transactions":9,"vwap":1357},"2025-09-17",1.636,263200,{"date":1855,"open":1362,"high":1398,"low":1350,"close":1362,"change":249,"percent_change":249,"volume":1856,"transactions":9,"vwap":1362},"2025-09-16",227300,{"date":1858,"open":1349,"high":844,"low":1349,"close":1362,"change":995,"percent_change":1533,"volume":1859,"transactions":9,"vwap":1362},"2025-09-15",409200,{"date":1861,"open":1357,"high":1357,"low":1349,"close":1350,"change":284,"percent_change":355,"volume":1862,"transactions":9,"vwap":1350},"2025-09-12",354500,{"date":1864,"open":1352,"high":1496,"low":1352,"close":1365,"change":1018,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1365},"2025-09-11",3.33,270700,{"date":1868,"open":1331,"high":1607,"low":1331,"close":1371,"change":1023,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1371},"2025-09-10",1.35,194400,{"date":1872,"open":1371,"high":1873,"low":1352,"close":1352,"change":1079,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1352},"2025-09-09",1.524,-1.33,222100,{"date":1877,"open":1362,"high":1362,"low":1352,"close":1371,"change":249,"percent_change":249,"volume":1878,"transactions":9,"vwap":1371},"2025-09-08",774600,{"date":1880,"open":1233,"high":1362,"low":1352,"close":1371,"change":1079,"percent_change":897,"volume":1881,"transactions":9,"vwap":1371},"2025-09-05",561200,{"date":1883,"open":1352,"high":1350,"low":1352,"close":1349,"change":995,"percent_change":1453,"volume":1884,"transactions":9,"vwap":1349},"2025-09-04",429000,{"date":1886,"open":1352,"high":1349,"low":1887,"close":1380,"change":284,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1380},"2025-09-03",1.44,-0.67,880700,{"date":1891,"open":1404,"high":1370,"low":1380,"close":1371,"change":284,"percent_change":750,"volume":1892,"transactions":9,"vwap":1371},"2025-09-02",364100,{"date":1894,"open":1370,"high":1895,"low":1331,"close":1404,"change":1079,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1404},"2025-08-29",1.541,-1.31,365200,{"date":1899,"open":1370,"high":1496,"low":1371,"close":1370,"change":1023,"percent_change":1278,"volume":1900,"transactions":9,"vwap":1370},"2025-08-28",422500,{"date":1902,"open":1393,"high":1393,"low":1404,"close":1404,"change":1195,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1404},"2025-08-27",-5.03,522800,{"date":1906,"open":1392,"high":1392,"low":1362,"close":844,"change":1079,"percent_change":1388,"volume":1907,"transactions":9,"vwap":844},"2025-08-26",492300,{"date":1909,"open":1398,"high":1412,"low":844,"close":1393,"change":1000,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1393},"2025-08-25",-2.42,431300,{"date":1913,"open":1393,"high":1914,"low":1363,"close":1392,"change":1462,"percent_change":212,"volume":1915,"transactions":9,"vwap":1392},"2025-08-22",1.689,760700,{"date":1917,"open":1363,"high":1918,"low":1682,"close":844,"change":67,"percent_change":424,"volume":1919,"transactions":9,"vwap":844},"2025-08-21",1.635,585700,{"date":1921,"open":1412,"high":1386,"low":1363,"close":1510,"change":284,"percent_change":797,"volume":1922,"transactions":9,"vwap":1510},"2025-08-20",613300,{"date":1924,"open":1688,"high":1925,"low":1926,"close":1392,"change":1195,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1392},"2025-08-19",1.778,1.618,-4.62,654400,{"date":1930,"open":1191,"high":1435,"low":1422,"close":1487,"change":974,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1487},"2025-08-18",4.22,1161800,{"date":1934,"open":844,"high":1561,"low":1357,"close":1412,"change":1285,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1412},"2025-08-15",5.06,1461700,{"date":1938,"open":1393,"high":1393,"low":1939,"close":1357,"change":67,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1357},"2025-08-14",1.552,-3.07,308500,{"date":1943,"open":1357,"high":1385,"low":1370,"close":1385,"change":1285,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1385},"2025-08-13",5.16,697100,{"date":1947,"open":1365,"high":1357,"low":1404,"close":1365,"change":249,"percent_change":249,"volume":1948,"transactions":9,"vwap":1365},"2025-08-12",320100,{"date":1950,"open":1330,"high":1233,"low":1951,"close":1365,"change":168,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1365},"2025-08-11",1.445,8.39,476200,{"date":1955,"open":1352,"high":1956,"low":513,"close":1337,"change":67,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1337},"2025-08-08",1.503,-3.38,784000,{"date":1960,"open":1351,"high":1364,"low":1961,"close":1352,"change":995,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1352},"2025-08-07",1.455,2.07,493600,{"date":1965,"open":1330,"high":1380,"low":1951,"close":1330,"change":1079,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1330},"2025-08-06",-1.36,408500,{"date":1969,"open":1370,"high":1970,"low":1887,"close":1331,"change":1079,"percent_change":163,"volume":1971,"transactions":9,"vwap":1331},"2025-08-05",1.539,551400,{"date":1973,"open":1371,"high":1233,"low":1337,"close":1380,"change":843,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1380},"2025-08-04",0.68,964400,{"date":1977,"open":1362,"high":1978,"low":1331,"close":1352,"change":1147,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1352},"2025-08-01",1.621,-5.73,952500,{"date":1982,"open":1688,"high":1428,"low":1404,"close":1362,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1362},"2025-07-31",-0.21,-11.8,2482300,{"date":1987,"open":1561,"high":1024,"low":1487,"close":1428,"change":232,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1428},"2025-07-30",-3.78,757900,{"date":1991,"open":1422,"high":1663,"low":1386,"close":1435,"change":1669,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1435},"2025-07-29",8.19,1020600,{"date":1995,"open":1422,"high":1428,"low":1416,"close":1417,"change":173,"percent_change":1557,"volume":1996,"transactions":9,"vwap":1417},"2025-07-28",633500,{"date":1998,"open":1487,"high":1474,"low":1393,"close":1561,"change":843,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1561},"2025-07-25",0.58,1521300,{"date":2002,"open":1428,"high":1834,"low":1422,"close":1487,"change":1717,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1487},"2025-07-24",-5.46,626700,{"date":2006,"open":1443,"high":1435,"low":1688,"close":1475,"change":843,"percent_change":739,"volume":2007,"transactions":9,"vwap":1475},"2025-07-23",765200,{"date":2009,"open":1468,"high":1467,"low":1416,"close":1443,"change":1018,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1443},"2025-07-22",2.82,914000,{"date":2013,"open":1191,"high":1467,"low":2014,"close":472,"change":1023,"percent_change":1016,"volume":2015,"transactions":9,"vwap":472},"2025-07-21",1.741,1028100,{"date":2017,"open":1422,"high":1468,"low":1386,"close":1688,"change":1462,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1688},"2025-07-18",3.55,886200,{"date":2021,"open":1511,"high":1487,"low":1392,"close":1416,"change":1000,"percent_change":1271,"volume":2022,"transactions":9,"vwap":1416},"2025-07-17",846800,{"date":2024,"open":1392,"high":1561,"low":1398,"close":1487,"change":1052,"percent_change":658,"volume":2025,"transactions":9,"vwap":1487},"2025-07-16",1059300,{"date":2027,"open":1412,"high":1487,"low":1510,"close":1510,"change":284,"percent_change":797,"volume":2028,"transactions":9,"vwap":1510},"2025-07-15",953800,{"date":2030,"open":1392,"high":1422,"low":1385,"close":1392,"change":1079,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1392},"2025-07-14",-1.2,757400,{"date":2034,"open":1474,"high":2035,"low":1412,"close":1511,"change":1658,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1511},"2025-07-11",1.828,-6.7,990700,{"date":2039,"open":1468,"high":1024,"low":1474,"close":1698,"change":1007,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1698},"2025-07-10",-3.24,813400,{"date":2043,"open":1372,"high":1455,"low":1443,"close":1435,"change":232,"percent_change":759,"volume":2044,"transactions":9,"vwap":1435},"2025-07-09",1153000,{"date":2046,"open":1372,"high":1453,"low":1578,"close":1799,"change":1279,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1799},"2025-07-08",-5.42,1157700,{"date":2050,"open":1962,"high":2051,"low":1455,"close":2052,"change":1079,"percent_change":2053,"volume":2011,"transactions":9,"vwap":2052},"2025-07-07",2.08,2.03,-0.98,{"date":2055,"open":1455,"high":2056,"low":1372,"close":1459,"change":52,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1459},"2025-07-03",2.15,5.13,1111400,{"date":2060,"open":1663,"high":2052,"low":1663,"close":1533,"change":52,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1533},"2025-07-02",5.41,1051300,{"date":2064,"open":1443,"high":1441,"low":1430,"close":1435,"change":843,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1435},"2025-07-01",0.54,997000,{"date":2068,"open":1487,"high":1024,"low":1399,"close":1467,"change":1477,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1467},"2025-06-30",6.36,1120500,{"date":2072,"open":1474,"high":1474,"low":1392,"close":1487,"change":173,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1487},"2025-06-27",-1.7,8014900,{"date":2076,"open":1392,"high":472,"low":1510,"close":1474,"change":1477,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1474},"2025-06-26",6.67,780000,{"date":2080,"open":1688,"high":1834,"low":2081,"close":1392,"change":1279,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1392},"2025-06-25",1.625,-6.25,1936200,{"date":2085,"open":1385,"high":1698,"low":1393,"close":1474,"change":168,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1474},"2025-06-24",7.32,962600,{"date":2089,"open":1422,"high":1807,"low":1398,"close":1510,"change":1195,"percent_change":1300,"volume":2090,"transactions":9,"vwap":1510},"2025-06-23",1088600,{"date":2092,"open":1412,"high":1561,"low":1362,"close":1422,"change":52,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1422},"2025-06-20",6.17,1635000,{"date":2096,"open":1349,"high":1487,"low":1349,"close":1398,"change":974,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1398},"2025-06-18",4.52,1659100,{"date":2100,"open":1370,"high":1468,"low":1371,"close":1365,"change":112,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1365},"2025-06-17",-20.1,2807900,{"date":2104,"open":1533,"high":1448,"low":1435,"close":1716,"change":1023,"percent_change":979,"volume":2105,"transactions":9,"vwap":1716},"2025-06-16",1086300,{"date":2107,"open":1191,"high":2108,"low":1474,"close":1799,"change":1285,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1799},"2025-06-13",1.935,4.35,1016500,{"date":2112,"open":1663,"high":2113,"low":1191,"close":1467,"change":1079,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1467},"2025-06-12",1.942,-1.08,383300,{"date":2117,"open":1533,"high":2118,"low":1428,"close":1663,"change":1195,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1663},"2025-06-11",1.965,-4.12,1334900,{"date":2122,"open":1460,"high":1448,"low":1429,"close":1716,"change":843,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1716},"2025-06-10",0.52,624600,{"date":2126,"open":1748,"high":1459,"low":1024,"close":1460,"change":1000,"percent_change":1345,"volume":2127,"transactions":9,"vwap":1460},"2025-06-09",954900,{"date":2129,"open":1468,"high":1453,"low":1561,"close":1724,"change":559,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1724},"2025-06-06",13.22,2286500,{"date":2133,"open":1475,"high":1663,"low":1487,"close":1561,"change":1717,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1561},"2025-06-05",-5.43,1601800,{"date":2137,"open":1443,"high":1441,"low":1487,"close":1467,"change":1462,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1467},"2025-06-04",3.37,1563500,{"date":2141,"open":1349,"high":1460,"low":1380,"close":1428,"change":500,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1428},"2025-06-03",17.11,2436400,{"date":2145,"open":1284,"high":1365,"low":1308,"close":1349,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1349},"2025-06-02",0.13,9.35,853200,{"date":2150,"open":2151,"high":513,"low":783,"close":1284,"change":2146,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1284},"2025-05-30",1.309,10.32,1125800,{"date":2155,"open":1200,"high":1232,"low":992,"close":1237,"change":173,"percent_change":1424,"volume":2156,"transactions":9,"vwap":1237},"2025-05-29",1396000,{"date":2158,"open":1211,"high":1869,"low":1205,"close":1226,"change":284,"percent_change":1118,"volume":2159,"transactions":9,"vwap":1226},"2025-05-28",461700,{"date":2161,"open":1332,"high":2162,"low":1232,"close":1232,"change":1195,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1232},"2025-05-27",1.482,-5.8,1003400,{"date":2166,"open":513,"high":1337,"low":1332,"close":1332,"change":1023,"percent_change":1331,"volume":2167,"transactions":9,"vwap":1332},"2025-05-23",888300,{"date":2169,"open":1351,"high":1380,"low":1211,"close":267,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":267},"2025-05-22",-0.35,-20.47,4170000,{"date":2174,"open":1487,"high":2175,"low":1421,"close":1417,"change":67,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1417},"2025-05-21",1.825,-2.84,340600,{"date":2179,"open":1688,"high":2180,"low":1754,"close":1474,"change":146,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1474},"2025-05-20",1.849,-9.74,934900,{"date":2184,"open":1663,"high":1724,"low":1468,"close":1533,"change":974,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1533},"2025-05-19",3.72,585300,{"date":2188,"open":1799,"high":1799,"low":1435,"close":1735,"change":843,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1735},"2025-05-16",0.53,315800,{"date":2192,"open":1799,"high":1460,"low":1698,"close":2193,"change":1000,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-05-15",1.87,-2.09,383200,{"date":2197,"open":1724,"high":2198,"low":1467,"close":1441,"change":1195,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1441},"2025-05-14",1.994,-4.02,892000,{"date":2202,"open":1663,"high":2203,"low":1663,"close":1448,"change":168,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1448},"2025-05-13",2.159,6.42,1649200,{"date":2207,"open":1533,"high":1533,"low":1428,"close":2193,"change":1462,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2193},"2025-05-12",3.31,860900,{"date":2211,"open":1487,"high":1467,"low":1417,"close":1468,"change":1462,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1468},"2025-05-09",3.43,506100,{"date":2215,"open":1487,"high":2216,"low":2217,"close":1688,"change":1079,"percent_change":933,"volume":2218,"transactions":9,"vwap":1688},"2025-05-08",1.804,1.672,476600,{"date":2220,"open":1468,"high":1435,"low":1417,"close":472,"change":284,"percent_change":2221,"volume":2222,"transactions":9,"vwap":472},"2025-05-07",-0.56,513100,{"date":2224,"open":1688,"high":1191,"low":1392,"close":1428,"change":995,"percent_change":1417,"volume":2225,"transactions":9,"vwap":1428},"2025-05-06",505900,{"date":2227,"open":1578,"high":1578,"low":1561,"close":1688,"change":1615,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1688},"2025-05-05",-7.41,574700,{"date":2231,"open":1716,"high":1533,"low":1735,"close":1578,"change":67,"percent_change":1712,"volume":2232,"transactions":9,"vwap":1578},"2025-05-02",394200,{"date":2234,"open":1533,"high":2235,"low":1663,"close":1716,"change":1018,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1716},"2025-05-01",2.017,2.65,770900,{"date":2239,"open":1461,"high":2240,"low":1468,"close":1578,"change":1279,"percent_change":1743,"volume":2241,"transactions":9,"vwap":1578},"2025-04-30",2.049,975300,{"date":2243,"open":1461,"high":1461,"low":2108,"close":1748,"change":67,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1748},"2025-04-29",-2.44,462500,{"date":182,"open":1748,"high":1459,"low":1372,"close":1459,"change":1018,"percent_change":1174,"volume":2247,"transactions":9,"vwap":1459},308600]