[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLNE":3,"homepage-market-summary":31,"stock-historical-BLNE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLNE","2026-10-02",{"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},"Beeline Holdings, Inc. Common Stock","Nasdaq",null,"MORTGAGE BANKERS & LOAN CORRESPONDENTS","Beeline Holdings Inc is a fintech mortgage lender and title provider transforming the home loan process into a shorter, easier path than conventional mortgage lending for Americans seeking a digital experience. The group is building a fully digital, AI-powered platform that simplifies and accelerates the home financing process. The Company has built a proprietary mortgage, equity purchase and title platform leveraging developed technical tools with sophisticated language learning models and combining an appropriate amount of human interaction to create a outcome for its customers.","84","Providence, RI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.8634,0.9,0.9001,0.8633,0.8516,0.0118,1.39,81261.704303,353,0.8815,4.04,0.75999999,686779.614375753,3.2,2451,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":17,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":17,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":96,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.62,1243906,454025583.208314,-36.98,"2025-04-22",[182,183,192,202,213,223,234,244,255,265,274,283,293,301,310,318,326,334,340,348,357,365,372,380,389,399,409,419,428,437,445,451,461,470,478,485,492,501,509,517,524,530,538,545,552,562,570,580,589,599,610,618,628,635,645,651,658,661,666,670,676,681,686,690,694,699,706,713,718,724,729,736,741,745,750,754,760,766,771,776,780,785,788,793,799,804,808,813,817,822,826,831,837,841,845,850,857,863,870,876,883,888,892,900,906,912,917,923,928,932,939,944,949,954,961,967,975,982,988,994,999,1004,1010,1014,1020,1024,1029,1033,1038,1044,1048,1051,1055,1061,1066,1070,1075,1083,1090,1097,1103,1110,1116,1123,1127,1134,1140,1147,1153,1160,1167,1173,1179,1183,1190,1194,1198,1202,1208,1214,1217,1221,1227,1233,1239,1245,1252,1259,1266,1273,1278,1283,1289,1296,1302,1311,1316,1321,1326,1332,1337,1340,1344,1349,1355,1363,1368,1372,1375,1381,1388,1391,1395,1400,1407,1414,1418,1423,1428,1432,1437,1442,1447,1452,1458,1462,1466,1469,1474,1478,1483,1487,1492,1496,1501,1507,1515,1521,1527,1533,1539,1542,1546,1550,1555,1558,1562,1567,1571,1577,1583,1588,1592,1598,1603,1609,1615,1620,1624,1629,1634,1637,1642,1648,1652,1658,1663,1667,1671,1677,1681,1688,1693,1701,1708,1715,1722,1727,1735,1742,1747,1753,1758,1764,1770,1776,1779,1785,1790,1795,1800,1805,1811,1817,1822,1826,1831,1836,1841,1846,1851,1854,1858,1863,1867,1873,1877,1882,1886,1889,1894,1898,1902,1906,1909,1915,1919,1924,1929,1933,1938,1944,1949,1954,1960,1966,1969,1973,1978,1983,1987,1990,1994,1998,2003,2007,2011,2015,2019,2024,2028,2033,2037,2043,2051,2059,2068,2075,2084,2091,2098,2104,2112,2119,2126,2134,2138,2146,2153,2162,2168,2176,2181,2187,2191,2194,2197,2201,2205,2209,2213,2217,2221,2224,2229,2233,2238,2242,2246,2250,2255,2259,2264,2269,2273],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.8795,0.830101,0.0116,1.38,128363.225325,497,0.8545,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.851,0.8833,0.84,-0.0278,-3.2,159158.98001,416,0.8533,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.89,0.9025,0.8445,0.8678,-0.0122,-1.39,256872.5304,747,0.8626,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.8682,0.8999,0.88,-0.0086,-0.97,254871.47758,725,0.8859,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.95,0.97,0.884,0.8886,-0.0717,-7.47,312221.688554,784,0.9166,{"date":235,"open":236,"high":102,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.9999,0.9511,0.9603,-0.0054,-0.56,642497.508156,1293,0.9804,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.9898,1.006,0.955,0.9657,-0.008,-0.82,264651.136335,615,0.9797,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.99,1.03,0.9737,-0.0144,-1.46,225591.982129,694,1.0004,{"date":266,"open":102,"high":89,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.9792,0.9881,-0.0319,-3.13,246849.159833,764,0.9937,{"date":275,"open":258,"high":276,"low":277,"close":89,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",1.0591,0.9563,0.0576,5.99,407564.866172,1038,0.9993,{"date":284,"open":47,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",1.015,0.9607,0.9624,-0.0276,-2.79,299953.861477,688,0.9887,{"date":294,"open":295,"high":295,"low":257,"close":257,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",1.08,-0.08,-7.48,347862.5276,1005,1.0261,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":112,"percent_change":307,"volume":308,"transactions":309,"vwap":295},"2026-09-15",1.1,1.105,1.05,1.07,-0.93,252429.012933,886,{"date":311,"open":312,"high":304,"low":285,"close":295,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",1.04,0.05,4.85,629384.681661,2368,1.0644,{"date":319,"open":320,"high":320,"low":102,"close":258,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",1.0882,-0.05,-4.63,231830.898967,928,1.0394,{"date":327,"open":47,"high":328,"low":257,"close":295,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",1.0984,0.07,6.93,484918.7117,1210,1.0326,{"date":335,"open":258,"high":306,"low":102,"close":102,"change":112,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",-0.98,232785.096392,739,1.0315,{"date":341,"open":342,"high":342,"low":89,"close":89,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.09,-0.055,-5.12,216154.507902,983,1.0447,{"date":349,"open":295,"high":303,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",1.06,1.075,-0.025,-2.27,197863.425228,854,1.0777,{"date":358,"open":295,"high":359,"low":295,"close":303,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",1.15,0.03,2.8,350707.590532,1710,1.1129,{"date":366,"open":306,"high":303,"low":47,"close":306,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",0.02,1.9,422897.058683,2594,1.0421,{"date":373,"open":312,"high":374,"low":285,"close":305,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",1.11,0.055,5.53,1056780.389268,3622,1.0635,{"date":381,"open":382,"high":342,"low":383,"close":384,"change":385,"percent_change":295,"volume":386,"transactions":387,"vwap":388},"2026-08-31",0.9981,0.9501,0.995,0.0106,1675880.903404,3408,1.0018,{"date":390,"open":391,"high":258,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",0.9957,0.9812,0.9844,0.0014,0.14,136058.1466,331,1.0066,{"date":400,"open":257,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",0.9915,0.98,0.983,-0.0028,-0.28,64512.3012,268,0.9947,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":54,"volume":416,"transactions":417,"vwap":418},"2026-08-26",0.973,0.9958,0.96,0.9858,0.0048,111358.4389,408,0.9741,{"date":420,"open":89,"high":258,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",0.9718,0.981,-0.0007,-0.07,363579.852499,690,1.0009,{"date":429,"open":258,"high":350,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",0.9701,0.9817,-0.0383,-3.75,120202.51223,537,0.9934,{"date":438,"open":47,"high":439,"low":440,"close":89,"change":441,"percent_change":257,"volume":442,"transactions":443,"vwap":444},"2026-08-21",1.025,0.9905,0.01,185175.318043,625,1.0089,{"date":446,"open":102,"high":258,"low":447,"close":102,"change":112,"percent_change":336,"volume":448,"transactions":449,"vwap":450},"2026-08-20",0.9613,112416.186012,402,0.9894,{"date":452,"open":453,"high":454,"low":455,"close":89,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",0.9903,1.045,0.970849,0.0339,3.44,427527.434921,2116,1.017,{"date":462,"open":413,"high":463,"low":464,"close":465,"change":466,"percent_change":176,"volume":467,"transactions":468,"vwap":469},"2026-08-18",0.9972,0.9401,0.9861,0.0061,239247.442771,876,0.9646,{"date":471,"open":257,"high":258,"low":472,"close":402,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",0.96385,-0.03,-2.97,434198.094936,1461,0.9924,{"date":479,"open":342,"high":342,"low":413,"close":102,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",-0.1,-9.01,813892.447002,4096,1.0041,{"date":486,"open":303,"high":487,"low":295,"close":374,"change":367,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",1.185,1.83,657687.659228,2640,1.1415,{"date":493,"open":494,"high":495,"low":306,"close":342,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",1.12,1.17,-0.02,-1.8,491566.301838,2662,1.1234,{"date":502,"open":503,"high":504,"low":295,"close":374,"change":112,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",1.14,1.1799,-0.89,254403.93828,1308,1.122,{"date":510,"open":511,"high":503,"low":464,"close":494,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",0.9936,0.11,10.89,733856.912575,3896,1.0462,{"date":518,"open":519,"high":89,"low":519,"close":102,"change":520,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",0.9658,0,140718.20616,440,1.0037,{"date":525,"open":526,"high":258,"low":413,"close":102,"change":520,"percent_change":520,"volume":527,"transactions":528,"vwap":529},"2026-08-06",0.9828,124818.708593,652,1.0001,{"date":531,"open":258,"high":532,"low":533,"close":102,"change":496,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",1.048,0.9729,-1.94,100107.69751,526,1.0024,{"date":539,"open":89,"high":305,"low":540,"close":258,"change":360,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",0.9799,3,389116.187218,2491,1.0224,{"date":546,"open":547,"high":258,"low":547,"close":47,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":267},"2026-08-03",0.86,0.1236,14.1,275201.164635,1695,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",0.915,0.8555,0.8764,-0.0353,-3.87,261741.464602,1155,0.8749,{"date":563,"open":402,"high":236,"low":217,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",0.9117,-0.0364,-3.84,748001.028696,3709,0.9457,{"date":571,"open":572,"high":246,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",0.968,0.9301,0.9481,-0.0182,-1.88,254059.236317,1258,0.9513,{"date":581,"open":89,"high":306,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",0.9581,0.9663,-0.0288,-2.89,254973.891117,2084,1.0128,{"date":590,"open":591,"high":306,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",0.94,0.93,0.9951,0.0632,6.78,357063.317697,1911,1.0073,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",0.9395,0.9543,0.8888,0.9319,0.0219,2.41,179533.002539,887,0.9208,{"date":611,"open":591,"high":102,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":205},"2026-07-23",0.8614,0.91,-0.0333,-3.53,188362.836103,1325,{"date":619,"open":620,"high":102,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",0.9725,0.9344,0.9433,-0.0296,-3.04,79252.903257,605,0.9594,{"date":629,"open":47,"high":312,"low":225,"close":533,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",-0.0098,-1,253298.247801,1597,0.9869,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",0.9283,1.0228,0.9827,0.0427,4.54,138599.40449,1118,0.9796,{"date":646,"open":647,"high":648,"low":27,"close":591,"change":112,"percent_change":649,"volume":650,"transactions":9,"vwap":591},"2026-07-17",0.95999998,0.97000003,-1.05,534400,{"date":652,"open":258,"high":305,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-16",0.93099999,0.94999999,-0.11,-10.38,546300,{"date":659,"open":312,"high":342,"low":312,"close":350,"change":520,"percent_change":520,"volume":660,"transactions":9,"vwap":350},"2026-07-15",147200,{"date":662,"open":258,"high":663,"low":258,"close":350,"change":367,"percent_change":664,"volume":665,"transactions":9,"vwap":350},"2026-07-14",1.089,1.92,138500,{"date":667,"open":303,"high":494,"low":258,"close":312,"change":424,"percent_change":668,"volume":669,"transactions":9,"vwap":312},"2026-07-13",-6.31,282700,{"date":671,"open":342,"high":672,"low":673,"close":374,"change":360,"percent_change":674,"volume":675,"transactions":9,"vwap":374},"2026-07-10",1.115,1.085,2.78,116000,{"date":677,"open":306,"high":342,"low":678,"close":295,"change":367,"percent_change":679,"volume":680,"transactions":9,"vwap":295},"2026-07-09",1.055,1.89,99500,{"date":682,"open":342,"high":342,"low":305,"close":350,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":350},"2026-07-08",-0.015,-1.4,160600,{"date":687,"open":494,"high":494,"low":350,"close":351,"change":343,"percent_change":688,"volume":689,"transactions":9,"vwap":351},"2026-07-07",-4.87,198600,{"date":691,"open":303,"high":359,"low":351,"close":117,"change":360,"percent_change":692,"volume":693,"transactions":9,"vwap":117},"2026-07-06",2.73,161300,{"date":695,"open":374,"high":696,"low":295,"close":303,"change":441,"percent_change":697,"volume":698,"transactions":9,"vwap":303},"2026-07-02",1.195,0.92,337200,{"date":700,"open":701,"high":702,"low":295,"close":342,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":342},"2026-07-01",1.2,1.21,-0.13,-10.66,3797300,{"date":707,"open":708,"high":708,"low":702,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-30",1.36,1.22,-0.14,-10.29,442200,{"date":714,"open":188,"high":715,"low":82,"close":708,"change":496,"percent_change":716,"volume":717,"transactions":9,"vwap":708},"2026-06-29",1.435,-1.45,841900,{"date":719,"open":701,"high":720,"low":696,"close":188,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":188},"2026-06-26",1.42,0.17,14.05,761100,{"date":725,"open":702,"high":726,"low":503,"close":702,"change":360,"percent_change":727,"volume":728,"transactions":9,"vwap":702},"2026-06-25",1.24,2.54,382200,{"date":730,"open":495,"high":731,"low":732,"close":733,"change":360,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-24",1.25,1.145,1.18,2.61,318200,{"date":737,"open":733,"high":738,"low":359,"close":359,"change":296,"percent_change":739,"volume":740,"transactions":9,"vwap":359},"2026-06-23",1.23,-6.5,265700,{"date":742,"open":726,"high":726,"low":117,"close":738,"change":112,"percent_change":743,"volume":744,"transactions":9,"vwap":738},"2026-06-22",-0.81,912200,{"date":746,"open":726,"high":747,"low":702,"close":726,"change":360,"percent_change":748,"volume":749,"transactions":9,"vwap":726},"2026-06-18",1.27,2.48,429900,{"date":751,"open":702,"high":752,"low":696,"close":702,"change":520,"percent_change":520,"volume":753,"transactions":9,"vwap":702},"2026-06-17",1.33,352300,{"date":755,"open":731,"high":756,"low":702,"close":702,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":702},"2026-06-16",1.3,-0.06,-4.72,337100,{"date":761,"open":702,"high":762,"low":702,"close":747,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":747},"2026-06-15",1.29,0.09,7.63,242700,{"date":767,"open":768,"high":747,"low":733,"close":733,"change":757,"percent_change":769,"volume":770,"transactions":9,"vwap":733},"2026-06-12",1.26,-4.84,184200,{"date":772,"open":495,"high":768,"low":117,"close":726,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":726},"2026-06-11",0.1,8.77,604200,{"date":777,"open":303,"high":778,"low":303,"close":503,"change":441,"percent_change":217,"volume":779,"transactions":9,"vwap":503},"2026-06-10",1.175,189200,{"date":781,"open":359,"high":782,"low":351,"close":117,"change":496,"percent_change":783,"volume":784,"transactions":9,"vwap":117},"2026-06-09",1.165,-1.74,520700,{"date":786,"open":495,"high":61,"low":117,"close":359,"change":441,"percent_change":217,"volume":787,"transactions":9,"vwap":359},"2026-06-08",194600,{"date":789,"open":738,"high":726,"low":790,"close":503,"change":480,"percent_change":791,"volume":792,"transactions":9,"vwap":503},"2026-06-05",1.125,-8.06,513000,{"date":794,"open":61,"high":795,"low":61,"close":726,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":726},"2026-06-04",1.31,0.04,3.33,590400,{"date":800,"open":768,"high":768,"low":801,"close":701,"change":757,"percent_change":802,"volume":803,"transactions":9,"vwap":701},"2026-06-03",1.16,-4.76,312900,{"date":805,"open":756,"high":756,"low":738,"close":768,"change":473,"percent_change":806,"volume":807,"transactions":9,"vwap":768},"2026-06-02",-2.33,318600,{"date":809,"open":762,"high":810,"low":726,"close":762,"change":496,"percent_change":811,"volume":812,"transactions":9,"vwap":762},"2026-06-01",1.32,-1.53,512600,{"date":814,"open":747,"high":708,"low":768,"close":795,"change":796,"percent_change":815,"volume":816,"transactions":9,"vwap":795},"2026-05-29",3.15,580200,{"date":818,"open":819,"high":708,"low":726,"close":747,"change":296,"percent_change":820,"volume":821,"transactions":9,"vwap":747},"2026-05-28",1.35,-5.93,594500,{"date":823,"open":720,"high":824,"low":752,"close":819,"change":520,"percent_change":520,"volume":825,"transactions":9,"vwap":819},"2026-05-27",1.48,714400,{"date":827,"open":709,"high":828,"low":709,"close":819,"change":721,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-05-26",1.41,14.41,1071300,{"date":832,"open":731,"high":833,"low":834,"close":733,"change":321,"percent_change":835,"volume":836,"transactions":9,"vwap":733},"2026-05-22",1.28,1.155,-4.07,472600,{"date":838,"open":495,"high":833,"low":801,"close":738,"change":329,"percent_change":839,"volume":840,"transactions":9,"vwap":738},"2026-05-21",6.03,644100,{"date":842,"open":503,"high":726,"low":494,"close":801,"change":395,"percent_change":843,"volume":844,"transactions":9,"vwap":801},"2026-05-20",13.73,1082300,{"date":846,"open":305,"high":306,"low":847,"close":89,"change":496,"percent_change":848,"volume":849,"transactions":9,"vwap":89},"2026-05-19",0.98000002,-1.92,670500,{"date":851,"open":852,"high":306,"low":853,"close":312,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":312},"2026-05-18",0.94300002,0.85000002,-0.04,-3.7,2244400,{"date":858,"open":859,"high":859,"low":306,"close":295,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":295},"2026-05-15",1.74,-0.67,-38.29,3243300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":520,"percent_change":520,"volume":869,"transactions":9,"vwap":868},"2026-05-14",1.76,1.815,1.71,1.75,517100,{"date":871,"open":872,"high":873,"low":868,"close":868,"change":321,"percent_change":874,"volume":875,"transactions":9,"vwap":868},"2026-05-13",1.82,1.85,-2.78,320700,{"date":877,"open":878,"high":679,"low":879,"close":880,"change":480,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-12",1.87,1.77,1.8,-5.26,298300,{"date":884,"open":885,"high":885,"low":878,"close":368,"change":496,"percent_change":886,"volume":887,"transactions":9,"vwap":368},"2026-05-11",1.95,-1.04,412200,{"date":889,"open":890,"high":890,"low":368,"close":664,"change":112,"percent_change":891,"volume":882,"transactions":9,"vwap":664},"2026-05-08",2.02,-0.52,{"date":893,"open":894,"high":895,"low":368,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-07",2.09,2.12,1.93,-0.18,-8.53,934100,{"date":901,"open":895,"high":902,"low":903,"close":904,"change":796,"percent_change":896,"volume":905,"transactions":9,"vwap":904},"2026-05-06",2.2,2.085,2.11,878900,{"date":907,"open":890,"high":908,"low":909,"close":910,"change":313,"percent_change":748,"volume":911,"transactions":9,"vwap":910},"2026-05-05",2.19,2,2.07,869000,{"date":913,"open":896,"high":914,"low":896,"close":890,"change":763,"percent_change":915,"volume":916,"transactions":9,"vwap":890},"2026-05-04",2.1,4.66,1016300,{"date":918,"open":865,"high":919,"low":865,"close":896,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":896},"2026-05-01",1.96,0.16,9.04,358800,{"date":924,"open":880,"high":925,"low":926,"close":879,"change":520,"percent_change":520,"volume":927,"transactions":9,"vwap":879},"2026-04-30",1.81,1.73,651300,{"date":929,"open":488,"high":878,"low":868,"close":879,"change":321,"percent_change":930,"volume":931,"transactions":9,"vwap":879},"2026-04-29",-2.75,620600,{"date":933,"open":934,"high":935,"low":936,"close":872,"change":757,"percent_change":937,"volume":938,"transactions":9,"vwap":872},"2026-04-28",1.88,1.91,1.745,-3.19,1118400,{"date":940,"open":890,"high":890,"low":878,"close":934,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":934},"2026-04-27",-0.17,-8.29,918300,{"date":945,"open":890,"high":895,"low":872,"close":946,"change":763,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-24",2.05,4.59,1288900,{"date":950,"open":951,"high":951,"low":664,"close":919,"change":897,"percent_change":952,"volume":953,"transactions":9,"vwap":919},"2026-04-23",2.16,-8.41,981100,{"date":955,"open":956,"high":957,"low":910,"close":958,"change":424,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-22",2.26,2.3,2.14,-3.17,761000,{"date":962,"open":963,"high":964,"low":951,"close":965,"change":367,"percent_change":613,"volume":966,"transactions":9,"vwap":965},"2026-04-21",2.22,2.37,2.21,858300,{"date":968,"open":969,"high":970,"low":971,"close":908,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":908},"2026-04-20",2.34,2.36,2.18,-0.19,-7.98,682100,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":313,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-17",2.32,2.47,2.38,2.15,812300,{"date":983,"open":984,"high":978,"low":957,"close":985,"change":424,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-16",2.42,2.33,-2.92,732600,{"date":989,"open":990,"high":991,"low":985,"close":992,"change":367,"percent_change":196,"volume":993,"transactions":9,"vwap":992},"2026-04-15",2.35,2.55,2.4,1077900,{"date":995,"open":977,"high":996,"low":977,"close":979,"change":763,"percent_change":997,"volume":998,"transactions":9,"vwap":979},"2026-04-14",2.485,3.93,666600,{"date":1000,"open":965,"high":990,"low":965,"close":1001,"change":313,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-13",2.29,2.23,267300,{"date":1005,"open":977,"high":990,"low":1006,"close":1007,"change":321,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-10",2.205,2.24,-2.18,174500,{"date":1011,"open":956,"high":969,"low":1007,"close":1001,"change":496,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1001},"2026-04-09",-0.87,269500,{"date":1015,"open":1016,"high":964,"low":1002,"close":1017,"change":721,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-08",2.25,2.31,7.94,470300,{"date":1021,"open":908,"high":908,"low":903,"close":958,"change":480,"percent_change":1022,"volume":1023,"transactions":9,"vwap":958},"2026-04-07",-4.46,435600,{"date":1025,"open":902,"high":969,"low":1026,"close":1007,"change":313,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1007},"2026-04-06",2.17,2.28,207100,{"date":1030,"open":1026,"high":1016,"low":910,"close":908,"change":496,"percent_change":1031,"volume":1032,"transactions":9,"vwap":908},"2026-04-02",-0.9,514000,{"date":1034,"open":990,"high":1035,"low":908,"close":965,"change":710,"percent_change":1036,"volume":1037,"transactions":9,"vwap":965},"2026-04-01",2.39,-5.96,779500,{"date":1039,"open":1002,"high":1040,"low":895,"close":990,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":990},"2026-03-31",2.44,0.24,11.37,1221600,{"date":1045,"open":902,"high":957,"low":904,"close":904,"change":854,"percent_change":1046,"volume":1047,"transactions":9,"vwap":904},"2026-03-30",-1.86,448900,{"date":1049,"open":908,"high":963,"low":946,"close":980,"change":321,"percent_change":353,"volume":1050,"transactions":9,"vwap":980},"2026-03-27",597300,{"date":1052,"open":985,"high":606,"low":980,"close":902,"change":941,"percent_change":1053,"volume":1054,"transactions":9,"vwap":902},"2026-03-26",-7.17,384800,{"date":1056,"open":1001,"high":1057,"low":1016,"close":964,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":964},"2026-03-25",2.46,0.15,6.76,465400,{"date":1062,"open":957,"high":985,"low":1026,"close":963,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":963},"2026-03-24",-0.12,-5.13,486200,{"date":1067,"open":990,"high":1040,"low":1068,"close":969,"change":796,"percent_change":859,"volume":1069,"transactions":9,"vwap":969},"2026-03-23",2.275,515600,{"date":1071,"open":1072,"high":996,"low":1002,"close":957,"change":972,"percent_change":1073,"volume":1074,"transactions":9,"vwap":957},"2026-03-20",2.45,-7.63,732000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":296,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-19",2.51,2.52,2.366,2.49,-3.11,690000,{"date":1084,"open":1085,"high":1086,"low":991,"close":1087,"change":941,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-18",2.72,2.74,2.57,-6.2,801300,{"date":1091,"open":1092,"high":1093,"low":1085,"close":1086,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1086},"2026-03-17",2.9,2.93,-0.09,-3.18,645300,{"date":1098,"open":1099,"high":29,"low":1100,"close":1100,"change":941,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-16",2.98,2.83,-5.67,620100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":541,"change":496,"percent_change":1108,"volume":1109,"transactions":9,"vwap":541},"2026-03-13",3.03,3.17,2.94,-0.66,669700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":360,"percent_change":47,"volume":1115,"transactions":9,"vwap":1114},"2026-03-12",3.08,3.22,3.02,873700,{"date":1117,"open":1107,"high":1118,"low":1119,"close":1120,"change":441,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-11",3.1,2.765,2.99,0.34,830600,{"date":1124,"open":1107,"high":1125,"low":1107,"close":1099,"change":796,"percent_change":708,"volume":1126,"transactions":9,"vwap":1099},"2026-03-10",3.23,990200,{"date":1128,"open":692,"high":1129,"low":1130,"close":1107,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1107},"2026-03-09",2.95,2.68,0.21,7.69,553700,{"date":1135,"open":1085,"high":1136,"low":1137,"close":692,"change":854,"percent_change":1138,"volume":1139,"transactions":9,"vwap":692},"2026-03-06",2.76,2.542,-1.44,1126500,{"date":1141,"open":1142,"high":1143,"low":1085,"close":1144,"change":496,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-05",2.81,2.89,2.77,-0.72,308900,{"date":1148,"open":1149,"high":1092,"low":674,"close":1150,"change":473,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-04",2.88,2.79,-1.06,309700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1155,"change":710,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-03-03",2.82,2.91,2.71,-4.73,414100,{"date":1161,"open":1086,"high":1162,"low":1163,"close":1164,"change":920,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-02",2.97,2.7,2.96,5.71,492100,{"date":1168,"open":1099,"high":1169,"low":674,"close":361,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":361},"2026-02-27",3.05,-0.24,-7.89,970400,{"date":1174,"open":1092,"high":1118,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1109,"transactions":9,"vwap":1176},"2026-02-26",2.85,3.04,0.19,6.67,{"date":1180,"open":1100,"high":1164,"low":361,"close":1175,"change":112,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1175},"2026-02-25",-0.35,465900,{"date":1184,"open":1085,"high":1185,"low":1186,"close":1187,"change":920,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-24",2.955,2.6,2.86,5.93,543800,{"date":1191,"open":1150,"high":1155,"low":734,"close":1163,"change":1094,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1163},"2026-02-23",-3.23,686900,{"date":1195,"open":1196,"high":1106,"low":1150,"close":1150,"change":296,"percent_change":289,"volume":1197,"transactions":9,"vwap":1150},"2026-02-20",2.92,546200,{"date":1199,"open":1155,"high":1093,"low":692,"close":1200,"change":360,"percent_change":350,"volume":1201,"transactions":9,"vwap":1200},"2026-02-19",2.87,288500,{"date":1203,"open":692,"high":1204,"low":1085,"close":1205,"change":512,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-18",2.906,2.84,4.03,317800,{"date":1209,"open":1129,"high":1210,"low":1163,"close":692,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":692},"2026-02-17",3.01,-0.3,-9.9,739200,{"date":1215,"open":1210,"high":1112,"low":1100,"close":1105,"change":329,"percent_change":970,"volume":1216,"transactions":9,"vwap":1105},"2026-02-13",649400,{"date":1218,"open":1093,"high":1112,"low":1149,"close":1164,"change":512,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1164},"2026-02-12",3.86,612100,{"date":1222,"open":1114,"high":1223,"low":1224,"close":1175,"change":941,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1175},"2026-02-11",3.032,2.53,-5.63,1991800,{"date":1228,"open":1229,"high":1230,"low":1093,"close":1114,"change":655,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1114},"2026-02-10",3.13,3.21,-3.51,708100,{"date":1234,"open":1235,"high":1236,"low":1118,"close":1229,"change":941,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1229},"2026-02-09",3.3,3.35,-5.15,436100,{"date":1240,"open":815,"high":1236,"low":1241,"close":1235,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1235},"2026-02-06",3.133,0.26,8.55,607300,{"date":1246,"open":1247,"high":1248,"low":541,"close":1176,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1176},"2026-02-05",3.5,3.54,-0.55,-15.32,1026000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":773,"percent_change":1200,"volume":1258,"transactions":9,"vwap":1257},"2026-02-04",3.46,3.65,3.24,3.59,795400,{"date":1260,"open":1235,"high":1261,"low":1262,"close":1263,"change":1041,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-03",3.73,3.225,3.49,7.38,1456100,{"date":1267,"open":1162,"high":1268,"low":1162,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-02",3.27,3.25,0.22,7.26,945400,{"date":1274,"open":1269,"high":1275,"low":1129,"close":1105,"change":405,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1105},"2026-01-30",3.4,-8.46,973000,{"date":1279,"open":1280,"high":1254,"low":1118,"close":1281,"change":112,"percent_change":1211,"volume":1282,"transactions":9,"vwap":1281},"2026-01-29",3.32,3.31,807800,{"date":1284,"open":1257,"high":1285,"low":1113,"close":1280,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1280},"2026-01-28",3.632,-0.26,-7.26,731600,{"date":1290,"open":1291,"high":1292,"low":1236,"close":1293,"change":1177,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-27",3.42,3.64,3.58,5.6,686000,{"date":1297,"open":1298,"high":1298,"low":815,"close":1299,"change":1063,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-26",3.55,3.39,-3.42,1204100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-23",3.36,3.555,3.228,3.51,0.18,5.41,1298400,{"date":1312,"open":29,"high":1313,"low":29,"close":797,"change":1058,"percent_change":1314,"volume":1315,"transactions":9,"vwap":797},"2026-01-22",3.66,4.72,1344300,{"date":1317,"open":1118,"high":1275,"low":1318,"close":1319,"change":107,"percent_change":664,"volume":1320,"transactions":9,"vwap":1319},"2026-01-21",2.995,3.18,2484500,{"date":1322,"open":1156,"high":1247,"low":734,"close":1323,"change":313,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-20",3.12,1.63,5052000,{"date":1327,"open":1155,"high":1229,"low":727,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-16",3.07,0.31,11.23,2056300,{"date":1333,"open":606,"high":1149,"low":979,"close":1136,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1136},"2026-01-15",0.42,17.95,1650200,{"date":1338,"open":957,"high":1072,"low":963,"close":969,"change":329,"percent_change":1112,"volume":1339,"transactions":9,"vwap":969},"2026-01-14",838600,{"date":1341,"open":1016,"high":1035,"low":965,"close":1342,"change":107,"percent_change":1157,"volume":1343,"transactions":9,"vwap":1342},"2026-01-13",2.27,837600,{"date":1345,"open":890,"high":1342,"low":1346,"close":965,"change":920,"percent_change":1347,"volume":1348,"transactions":9,"vwap":965},"2026-01-12",1.992,7.8,897200,{"date":1350,"open":895,"high":985,"low":1351,"close":946,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":946},"2026-01-09",1.991,0.295,16.81,2858500,{"date":1356,"open":1357,"high":1358,"low":868,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-08",1.84,1.86,1.755,-0.075,-4.1,867200,{"date":1364,"open":1365,"high":1365,"low":879,"close":488,"change":296,"percent_change":1366,"volume":1367,"transactions":9,"vwap":488},"2026-01-07",1.94,-4.19,349600,{"date":1369,"open":664,"high":1370,"low":878,"close":935,"change":367,"percent_change":350,"volume":1371,"transactions":9,"vwap":935},"2026-01-06",1.98,551500,{"date":1373,"open":1358,"high":885,"low":925,"close":679,"change":796,"percent_change":951,"volume":1374,"transactions":9,"vwap":679},"2026-01-05",378300,{"date":1376,"open":1377,"high":873,"low":868,"close":873,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":873},"2026-01-02",1.78,0.13,7.56,276900,{"date":1382,"open":1383,"high":880,"low":1384,"close":1385,"change":296,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-31",1.79,1.7,1.72,-4.44,465500,{"date":1389,"open":488,"high":934,"low":1383,"close":880,"change":757,"percent_change":1192,"volume":1390,"transactions":9,"vwap":880},"2025-12-30",545700,{"date":1392,"open":368,"high":1370,"low":872,"close":1358,"change":480,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1358},"2025-12-29",-5.1,501600,{"date":1396,"open":1397,"high":946,"low":1398,"close":919,"change":757,"percent_change":474,"volume":1399,"transactions":9,"vwap":919},"2025-12-26",1.99,1.912,300100,{"date":1401,"open":1397,"high":1402,"low":1403,"close":890,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":890},"2025-12-24",2.04,1.921,0.08,4.12,167000,{"date":1408,"open":1409,"high":1410,"low":934,"close":1365,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1365},"2025-12-23",2.06,2.094,-0.16,-7.62,643300,{"date":1415,"open":1402,"high":958,"low":1402,"close":914,"change":329,"percent_change":1416,"volume":1417,"transactions":9,"vwap":914},"2025-12-22",3.45,315500,{"date":1419,"open":885,"high":1420,"low":885,"close":1421,"change":107,"percent_change":1169,"volume":1422,"transactions":9,"vwap":1421},"2025-12-19",2.118,2.03,377700,{"date":1424,"open":896,"high":1421,"low":896,"close":1425,"change":329,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-18",1.97,3.68,299400,{"date":1429,"open":1425,"high":1430,"low":368,"close":368,"change":496,"percent_change":886,"volume":1431,"transactions":9,"vwap":368},"2025-12-17",2.055,612500,{"date":1433,"open":1425,"high":1434,"low":873,"close":664,"change":854,"percent_change":1435,"volume":1436,"transactions":9,"vwap":664},"2025-12-16",1.972,-2.04,467300,{"date":1438,"open":1409,"high":1409,"low":1439,"close":919,"change":296,"percent_change":1440,"volume":1441,"transactions":9,"vwap":919},"2025-12-15",1.885,-3.92,496700,{"date":1443,"open":1026,"high":990,"low":1444,"close":1402,"change":710,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1402},"2025-12-12",2.025,-6.42,592800,{"date":1448,"open":908,"high":985,"low":1449,"close":971,"change":441,"percent_change":1450,"volume":1451,"transactions":9,"vwap":971},"2025-12-11",2.08,0.46,767600,{"date":1453,"open":1016,"high":1454,"low":1455,"close":1026,"change":1063,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1026},"2025-12-10",2.255,2.13,-5.24,792200,{"date":1459,"open":890,"high":985,"low":890,"close":1001,"change":1041,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1001},"2025-12-09",11.71,592300,{"date":1463,"open":904,"high":904,"low":909,"close":946,"change":112,"percent_change":1464,"volume":1465,"transactions":9,"vwap":946},"2025-12-08",-0.49,355400,{"date":1467,"open":980,"high":1007,"low":1421,"close":1409,"change":480,"percent_change":322,"volume":1468,"transactions":9,"vwap":1409},"2025-12-05",915800,{"date":1470,"open":873,"high":965,"low":925,"close":951,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":951},"2025-12-04",0.33,18.03,1338200,{"date":1475,"open":934,"high":885,"low":865,"close":488,"change":441,"percent_change":1476,"volume":1477,"transactions":9,"vwap":488},"2025-12-03",0.55,868900,{"date":1479,"open":896,"high":885,"low":1480,"close":872,"change":1094,"percent_change":1481,"volume":1482,"transactions":9,"vwap":872},"2025-12-02",1.805,-4.71,960900,{"date":1484,"open":1397,"high":909,"low":872,"close":935,"change":710,"percent_change":1485,"volume":1486,"transactions":9,"vwap":935},"2025-12-01",-6.83,600700,{"date":1488,"open":664,"high":908,"low":368,"close":946,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":946},"2025-11-28",0.23,12.64,974500,{"date":1493,"open":934,"high":1494,"low":879,"close":872,"change":313,"percent_change":1155,"volume":1495,"transactions":9,"vwap":872},"2025-11-26",1.938,971600,{"date":1497,"open":868,"high":1498,"low":1499,"close":879,"change":796,"percent_change":1017,"volume":1500,"transactions":9,"vwap":879},"2025-11-25",1.799,1.67,1312900,{"date":1502,"open":1503,"high":859,"low":1504,"close":926,"change":1131,"percent_change":1505,"volume":1506,"transactions":9,"vwap":926},"2025-11-24",1.62,1.56,13.82,1466800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":360,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-21",1.51,1.556,1.43,1.52,2.01,578800,{"date":1516,"open":1517,"high":1377,"low":1518,"close":1518,"change":496,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-20",1.68,1.49,-1.32,1840300,{"date":1522,"open":1503,"high":1523,"low":1524,"close":1509,"change":424,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1509},"2025-11-19",1.705,1.46,-4.43,1064800,{"date":1528,"open":1499,"high":926,"low":1529,"close":1530,"change":655,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-18",1.54,1.58,-6.51,1880600,{"date":1534,"open":859,"high":1535,"low":1324,"close":1536,"change":321,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-17",1.769,1.69,-2.87,819600,{"date":1540,"open":1499,"high":880,"low":1499,"close":859,"change":520,"percent_change":520,"volume":1541,"transactions":9,"vwap":859},"2025-11-14",1171800,{"date":1543,"open":488,"high":368,"low":1517,"close":859,"change":757,"percent_change":1544,"volume":1545,"transactions":9,"vwap":859},"2025-11-13",-3.33,934900,{"date":1547,"open":488,"high":1548,"low":1324,"close":880,"change":360,"percent_change":1536,"volume":1549,"transactions":9,"vwap":880},"2025-11-12",1.872,1606500,{"date":1551,"open":958,"high":958,"low":1385,"close":879,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":879},"2025-11-11",-0.34,-16.11,1696200,{"date":1556,"open":1016,"high":957,"low":1421,"close":904,"change":520,"percent_change":520,"volume":1557,"transactions":9,"vwap":904},"2025-11-10",775800,{"date":1559,"open":919,"high":895,"low":878,"close":904,"change":1378,"percent_change":1560,"volume":1561,"transactions":9,"vwap":904},"2025-11-07",6.57,810100,{"date":1563,"open":957,"high":992,"low":885,"close":1370,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1370},"2025-11-06",-0.23,-10.41,1382600,{"date":1568,"open":956,"high":990,"low":890,"close":965,"change":854,"percent_change":1569,"volume":1570,"transactions":9,"vwap":965},"2025-11-05",-1.78,828300,{"date":1572,"open":1573,"high":1186,"low":890,"close":1016,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1016},"2025-11-04",2.5,-0.31,-12.11,1950400,{"date":1578,"open":815,"high":815,"low":1224,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-03",2.56,-0.63,-19.75,1196400,{"date":1584,"open":541,"high":797,"low":1196,"close":1585,"change":1270,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-31",3.19,7.41,466100,{"date":1589,"open":81,"high":1590,"low":1196,"close":1162,"change":313,"percent_change":867,"volume":1591,"transactions":9,"vwap":1162},"2025-10-30",3.11,335500,{"date":1593,"open":1118,"high":1594,"low":1196,"close":1196,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1196},"2025-10-29",3.28,-0.2,-6.41,448600,{"date":1599,"open":1263,"high":1600,"low":81,"close":1323,"change":1574,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1323},"2025-10-28",3.495,-9.04,465800,{"date":1604,"open":1292,"high":1605,"low":1291,"close":1606,"change":763,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-27",3.75,3.43,2.69,1054100,{"date":1610,"open":1585,"high":1611,"low":1585,"close":1612,"change":1308,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-24",3.421,3.34,5.7,538600,{"date":1616,"open":1617,"high":1585,"low":1120,"close":1618,"change":1404,"percent_change":1186,"volume":1619,"transactions":9,"vwap":1618},"2025-10-23",3.06,3.16,344500,{"date":1621,"open":692,"high":81,"low":1157,"close":1112,"change":1411,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1112},"2025-10-22",-4.94,1095500,{"date":1625,"open":797,"high":1626,"low":1106,"close":1256,"change":1063,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1256},"2025-10-21",3.347,-3.57,315400,{"date":1630,"open":1235,"high":1631,"low":1235,"close":1304,"change":395,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1304},"2025-10-20",3.48,4.35,409900,{"date":1635,"open":1176,"high":1594,"low":1176,"close":1113,"change":773,"percent_change":1230,"volume":1636,"transactions":9,"vwap":1113},"2025-10-17",439100,{"date":1638,"open":1639,"high":1293,"low":1112,"close":1323,"change":1564,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1323},"2025-10-16",3.47,-6.87,686200,{"date":1643,"open":1644,"high":1645,"low":1125,"close":1236,"change":1094,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1236},"2025-10-15",3.53,3.6,-2.62,545500,{"date":1649,"open":1196,"high":1247,"low":1100,"close":457,"change":54,"percent_change":1650,"volume":1651,"transactions":9,"vwap":457},"2025-10-14",16.61,1096300,{"date":1653,"open":1106,"high":1654,"low":1655,"close":1129,"change":1564,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1129},"2025-10-13",3.245,2.856,-7.23,956200,{"date":1659,"open":1235,"high":1660,"low":1162,"close":1319,"change":1063,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1319},"2025-10-10",3.38,-3.64,1195300,{"date":1664,"open":1275,"high":1307,"low":1268,"close":1235,"change":480,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1235},"2025-10-09",-2.94,592700,{"date":1668,"open":1291,"high":1669,"low":1269,"close":1275,"change":520,"percent_change":520,"volume":1670,"transactions":9,"vwap":1275},"2025-10-08",3.52,695100,{"date":1672,"open":1673,"high":1674,"low":1660,"close":1275,"change":405,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1275},"2025-10-07",3.63,3.682,-7.61,575400,{"date":1678,"open":1299,"high":1219,"low":1617,"close":1426,"change":441,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1426},"2025-10-06",0.27,2211300,{"date":1682,"open":1683,"high":26,"low":1684,"close":1685,"change":1564,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-03",3.9,3.62,3.67,-5.9,1373300,{"date":1689,"open":1219,"high":1690,"low":1691,"close":1683,"change":1378,"percent_change":1416,"volume":1692,"transactions":9,"vwap":1683},"2025-10-02",4.1,3.74,976700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":972,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-01",4,4.08,3.755,3.77,-4.8,1005000,{"date":1702,"open":1703,"high":1704,"low":1685,"close":1705,"change":721,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-30",3.94,4.17,3.96,4.49,1574200,{"date":1709,"open":1710,"high":1695,"low":1685,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-09-29",3.85,3.79,-0.25,-6.19,1386100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":26,"change":1574,"percent_change":1720,"volume":1721,"transactions":9,"vwap":26},"2025-09-26",4.4,4.41,3.88,-7.13,1241800,{"date":1723,"open":1724,"high":96,"low":1725,"close":1632,"change":796,"percent_change":592,"volume":1726,"transactions":9,"vwap":1632},"2025-09-25",4.01,3.99,1636000,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-09-24",3.7,4.53,4.31,0.67,18.41,2113900,{"date":1736,"open":1705,"high":1737,"low":1738,"close":1292,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1292},"2025-09-23",4.13,3.61,-0.46,-11.22,1924800,{"date":1743,"open":1744,"high":1632,"low":1683,"close":1690,"change":710,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1690},"2025-09-22",4.25,-3.3,1580300,{"date":1748,"open":1673,"high":1749,"low":1639,"close":1750,"change":137,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-19",4.29,4.24,18.44,2438600,{"date":1754,"open":1313,"high":1755,"low":797,"close":1293,"change":367,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1293},"2025-09-18",3.8,0.56,1633300,{"date":1759,"open":1729,"high":1760,"low":1416,"close":1761,"change":1574,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-17",4.09,3.56,-8.01,2651900,{"date":1765,"open":1684,"high":1766,"low":1235,"close":1767,"change":1450,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-16",4.11,3.87,13.49,4061300,{"date":1771,"open":1607,"high":1644,"low":1772,"close":1773,"change":613,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-15",2.66,3.41,36.4,5494100,{"date":1777,"open":991,"high":1157,"low":978,"close":1573,"change":1404,"percent_change":1281,"volume":1778,"transactions":9,"vwap":1573},"2025-09-12",1765100,{"date":1780,"open":1002,"high":1781,"low":908,"close":984,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":984},"2025-09-11",2.439,0.28,13.08,1748700,{"date":1786,"open":1579,"high":1787,"low":934,"close":958,"change":1739,"percent_change":1788,"volume":1789,"transactions":9,"vwap":958},"2025-09-10",2.63,-17.69,3224100,{"date":1791,"open":1792,"high":1129,"low":964,"close":1186,"change":496,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1186},"2025-09-09",2.59,-0.76,3278500,{"date":1796,"open":979,"high":1175,"low":1007,"close":1797,"change":1679,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-08",2.62,11.49,4090200,{"date":1801,"open":890,"high":1040,"low":1513,"close":990,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":990},"2025-09-05",0.44,23.04,5417600,{"date":1806,"open":1385,"high":1513,"low":1807,"close":935,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":935},"2025-09-04",1.66,0.3,18.63,3258200,{"date":1812,"open":1517,"high":1517,"low":1813,"close":1814,"change":424,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-03",1.6,1.61,-4.17,579900,{"date":1818,"open":1504,"high":1517,"low":1819,"close":1517,"change":773,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1517},"2025-09-02",1.512,6.33,1053000,{"date":1823,"open":867,"high":879,"low":1530,"close":1530,"change":710,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1530},"2025-08-29",-8.14,1495300,{"date":1827,"open":1814,"high":1383,"low":1828,"close":1385,"change":1308,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1385},"2025-08-28",1.565,11.69,2337000,{"date":1832,"open":936,"high":910,"low":1833,"close":1529,"change":1404,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1529},"2025-08-27",1.535,5.48,13758800,{"date":1837,"open":824,"high":1838,"low":1511,"close":1524,"change":441,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1524},"2025-08-26",1.5,0.69,325500,{"date":1842,"open":1838,"high":1512,"low":828,"close":1843,"change":473,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-25",1.45,-2.03,617300,{"date":1847,"open":828,"high":1848,"low":828,"close":824,"change":329,"percent_change":1849,"volume":1850,"transactions":9,"vwap":824},"2025-08-22",1.55,4.96,1793800,{"date":1852,"open":720,"high":1843,"low":82,"close":828,"change":520,"percent_change":520,"volume":1853,"transactions":9,"vwap":828},"2025-08-21",691500,{"date":1855,"open":1509,"high":1828,"low":756,"close":828,"change":1063,"percent_change":1856,"volume":1857,"transactions":9,"vwap":828},"2025-08-20",-7.84,1754600,{"date":1859,"open":1813,"high":859,"low":1838,"close":1860,"change":480,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-19",1.53,-6.13,1247200,{"date":1864,"open":1517,"high":1536,"low":1865,"close":1324,"change":520,"percent_change":520,"volume":1866,"transactions":9,"vwap":1324},"2025-08-18",1.47,962500,{"date":1868,"open":664,"high":896,"low":1869,"close":1324,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1324},"2025-08-15",1.443,-0.59,-26.58,3445200,{"date":1874,"open":885,"high":1016,"low":885,"close":963,"change":1131,"percent_change":1875,"volume":1876,"transactions":9,"vwap":963},"2025-08-14",10.45,1658400,{"date":1878,"open":910,"high":914,"low":1879,"close":1513,"change":1094,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1513},"2025-08-13",1.935,-4.29,964400,{"date":1883,"open":1425,"high":951,"low":1425,"close":914,"change":395,"percent_change":1884,"volume":1885,"transactions":9,"vwap":914},"2025-08-12",7.14,1055200,{"date":1887,"open":890,"high":914,"low":1358,"close":919,"change":757,"percent_change":474,"volume":1888,"transactions":9,"vwap":919},"2025-08-11",683700,{"date":1890,"open":1513,"high":1891,"low":919,"close":890,"change":441,"percent_change":1892,"volume":1893,"transactions":9,"vwap":890},"2025-08-08",2.043,0.5,458800,{"date":1895,"open":904,"high":980,"low":909,"close":1513,"change":480,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1513},"2025-08-07",-4.74,635200,{"date":1899,"open":980,"high":1007,"low":914,"close":904,"change":757,"percent_change":1900,"volume":1901,"transactions":9,"vwap":904},"2025-08-06",-2.76,554100,{"date":1903,"open":971,"high":990,"low":904,"close":1026,"change":473,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1026},"2025-08-05",-1.36,1198800,{"date":1907,"open":1449,"high":965,"low":1513,"close":902,"change":1404,"percent_change":1698,"volume":1908,"transactions":9,"vwap":902},"2025-08-04",937400,{"date":1910,"open":488,"high":1911,"low":867,"close":895,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":895},"2025-08-01",2.135,0.2,10.42,1546900,{"date":1916,"open":919,"high":958,"low":368,"close":664,"change":496,"percent_change":1917,"volume":1918,"transactions":9,"vwap":664},"2025-07-31",-1.03,1083400,{"date":1920,"open":368,"high":1449,"low":1921,"close":1365,"change":321,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1365},"2025-07-30",1.862,-2.51,904400,{"date":1925,"open":895,"high":1026,"low":1365,"close":1397,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1397},"2025-07-29",-0.15,-7.01,1465700,{"date":1930,"open":909,"high":990,"low":1370,"close":958,"change":1177,"percent_change":1931,"volume":1932,"transactions":9,"vwap":958},"2025-07-28",9.74,2313900,{"date":1934,"open":902,"high":902,"low":1807,"close":885,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":885},"2025-07-25",-0.27,-12.16,1963400,{"date":1939,"open":1940,"high":1941,"low":910,"close":963,"change":329,"percent_change":1942,"volume":1943,"transactions":9,"vwap":963},"2025-07-24",2.215,2.379,3.26,3000700,{"date":1945,"open":1087,"high":1149,"low":909,"close":980,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":980},"2025-07-23",-0.44,-16.99,7091700,{"date":1950,"open":1499,"high":1951,"low":1814,"close":1792,"change":592,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1792},"2025-07-22",2.75,56.02,19158500,{"date":1955,"open":1956,"high":872,"low":1957,"close":1807,"change":773,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1807},"2025-07-21",1.655,1.551,6.41,4163200,{"date":1961,"open":1511,"high":1962,"low":1963,"close":1504,"change":1058,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1504},"2025-07-18",1.64,1.349,10.64,2589300,{"date":1967,"open":1524,"high":1524,"low":810,"close":828,"change":424,"percent_change":1158,"volume":1968,"transactions":9,"vwap":828},"2025-07-17",1536700,{"date":1970,"open":824,"high":1813,"low":708,"close":824,"change":773,"percent_change":1971,"volume":1972,"transactions":9,"vwap":824},"2025-07-16",7.25,2660100,{"date":1974,"open":819,"high":1324,"low":1975,"close":188,"change":107,"percent_change":1976,"volume":1977,"transactions":9,"vwap":188},"2025-07-15",1.305,4.55,3863800,{"date":1979,"open":1980,"high":1524,"low":795,"close":810,"change":424,"percent_change":1981,"volume":1982,"transactions":9,"vwap":810},"2025-07-14",1.44,-5.04,1243100,{"date":1984,"open":61,"high":1865,"low":359,"close":22,"change":1177,"percent_change":1985,"volume":1986,"transactions":9,"vwap":22},"2025-07-11",15.83,2658400,{"date":1988,"open":747,"high":747,"low":701,"close":701,"change":757,"percent_change":802,"volume":1989,"transactions":9,"vwap":701},"2025-07-10",507900,{"date":1991,"open":738,"high":1992,"low":503,"close":768,"change":367,"percent_change":1814,"volume":1993,"transactions":9,"vwap":768},"2025-07-09",1.335,901300,{"date":1995,"open":833,"high":795,"low":495,"close":726,"change":321,"percent_change":1996,"volume":1997,"transactions":9,"vwap":726},"2025-07-08",-3.88,1514900,{"date":1999,"open":2000,"high":22,"low":747,"close":762,"change":480,"percent_change":2001,"volume":2002,"transactions":9,"vwap":762},"2025-07-07",1.37,-7.19,678900,{"date":2004,"open":22,"high":1843,"low":2000,"close":22,"change":496,"percent_change":2005,"volume":2006,"transactions":9,"vwap":22},"2025-07-03",-1.42,553800,{"date":2008,"open":747,"high":824,"low":731,"close":828,"change":107,"percent_change":2009,"volume":2010,"transactions":9,"vwap":828},"2025-07-02",4.44,1476200,{"date":2012,"open":1518,"high":1518,"low":731,"close":819,"change":703,"percent_change":2013,"volume":2014,"transactions":9,"vwap":819},"2025-07-01",-8.78,2072400,{"date":2016,"open":752,"high":2017,"low":801,"close":824,"change":395,"percent_change":1875,"volume":2018,"transactions":9,"vwap":824},"2025-06-30",1.65,4617600,{"date":2020,"open":2021,"high":1838,"low":762,"close":82,"change":703,"percent_change":2022,"volume":2023,"transactions":9,"vwap":82},"2025-06-27",1.4,-8.84,2429000,{"date":2025,"open":1529,"high":1814,"low":828,"close":1865,"change":1058,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1865},"2025-06-26",11.36,5868300,{"date":2029,"open":2030,"high":880,"low":747,"close":810,"change":480,"percent_change":2031,"volume":2032,"transactions":9,"vwap":810},"2025-06-25",1.645,-7.04,52102900,{"date":2034,"open":61,"high":1814,"low":350,"close":720,"change":142,"percent_change":2035,"volume":2036,"transactions":9,"vwap":720},"2025-06-24",29.09,11818600,{"date":2038,"open":648,"high":833,"low":2039,"close":303,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":303},"2025-06-23",0.92000002,0.105,10.55,3524500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":384,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":384},"2025-06-20",0.73000002,1.029,0.66900003,0.225,29.22,7146800,{"date":2052,"open":2053,"high":359,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-06-18",0.74900001,0.70999998,0.76999998,0.048,6.65,10915300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-06-17",0.67000002,0.72600001,0.64499998,0.722,0.059,8.9,602000,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":1017,"volume":2074,"transactions":9,"vwap":2072},"2025-06-16",0.63999999,0.69999999,0.66299999,0.015,396700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-06-13",0.66799998,0.676,0.63499999,0.648,-0.029,-4.28,458600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":520,"percent_change":520,"volume":2090,"transactions":9,"vwap":2089},"2025-06-12",0.667,0.69499999,0.63099998,0.67699999,568400,{"date":2092,"open":2093,"high":1839,"low":2094,"close":2089,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2089},"2025-06-11",0.65499997,0.64999998,-0.018,-2.59,544100,{"date":2099,"open":2100,"high":2101,"low":176,"close":2087,"change":757,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2087},"2025-06-10",0.68000001,0.82999998,-7.95,4326600,{"date":2105,"open":27,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-06-09",0.93900001,0.685,0.755,-0.019,-2.45,3203300,{"date":2113,"open":2101,"high":2114,"low":27,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-06-06",0.83399999,0.77399999,-0.061,-7.31,498500,{"date":2120,"open":2039,"high":2039,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-05",0.77700001,0.83499998,-0.057,-6.39,1160700,{"date":2127,"open":2128,"high":648,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-04",0.93800002,0.88499999,0.89200002,0.007,0.79,6285000,{"date":2135,"open":217,"high":2136,"low":217,"close":2129,"change":360,"percent_change":1307,"volume":2137,"transactions":9,"vwap":2129},"2025-06-03",0.89999998,317700,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-06-02",0.99000001,0.81699997,0.85500002,-0.119,-12.22,590800,{"date":2147,"open":2136,"high":2148,"low":2136,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-05-30",1.005,0.97399998,0.063,6.92,1991100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-05-29",0.91000003,0.92199999,0.88200003,0.91100001,-0.011,-1.19,177600,{"date":2163,"open":47,"high":2164,"low":2039,"close":2156,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2156},"2025-05-28",1.019,-0.062,-6.3,193800,{"date":2169,"open":359,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-05-27",1.206,0.93000001,0.98400003,-0.176,-15.17,355100,{"date":2177,"open":733,"high":701,"low":295,"close":801,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":801},"2025-05-23",-0.049,-4.05,193400,{"date":2182,"open":733,"high":702,"low":117,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-22",1.209,0.049,4.22,163000,{"date":2188,"open":709,"high":768,"low":303,"close":801,"change":1094,"percent_change":2189,"volume":2190,"transactions":9,"vwap":801},"2025-05-21",-7.2,368500,{"date":2192,"open":709,"high":756,"low":487,"close":731,"change":796,"percent_change":1281,"volume":2193,"transactions":9,"vwap":731},"2025-05-20",1305400,{"date":2195,"open":731,"high":833,"low":503,"close":702,"change":854,"percent_change":198,"volume":2196,"transactions":9,"vwap":702},"2025-05-19",204000,{"date":2198,"open":762,"high":756,"low":503,"close":731,"change":496,"percent_change":2199,"volume":2200,"transactions":9,"vwap":731},"2025-05-16",-1.57,109900,{"date":2202,"open":709,"high":2203,"low":503,"close":747,"change":441,"percent_change":2132,"volume":2204,"transactions":9,"vwap":747},"2025-05-15",1.295,96900,{"date":2206,"open":747,"high":795,"low":702,"close":768,"change":854,"percent_change":2207,"volume":2208,"transactions":9,"vwap":768},"2025-05-14",-3.08,172600,{"date":2210,"open":2021,"high":2021,"low":768,"close":756,"change":757,"percent_change":2211,"volume":2212,"transactions":9,"vwap":756},"2025-05-13",-4.41,245700,{"date":2214,"open":1980,"high":1980,"low":752,"close":708,"change":854,"percent_change":2215,"volume":2216,"transactions":9,"vwap":708},"2025-05-12",-2.86,229700,{"date":2218,"open":1524,"high":1512,"low":752,"close":2021,"change":1094,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2021},"2025-05-09",-6.04,395400,{"date":2222,"open":828,"high":1814,"low":708,"close":1518,"change":313,"percent_change":1639,"volume":2223,"transactions":9,"vwap":1518},"2025-05-08",354300,{"date":2225,"open":819,"high":2226,"low":752,"close":1980,"change":773,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1980},"2025-05-07",1.59,7.46,432200,{"date":2230,"open":1843,"high":1843,"low":752,"close":82,"change":1063,"percent_change":2231,"volume":2232,"transactions":9,"vwap":82},"2025-05-06",-8.22,142500,{"date":2234,"open":1843,"high":1962,"low":2235,"close":1524,"change":512,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1524},"2025-05-05",1.385,8.15,474700,{"date":2239,"open":22,"high":2240,"low":795,"close":819,"change":496,"percent_change":261,"volume":2241,"transactions":9,"vwap":819},"2025-05-02",1.412,149500,{"date":2243,"open":1524,"high":1838,"low":2000,"close":2000,"change":1094,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2000},"2025-05-01",-6.16,75300,{"date":2247,"open":1511,"high":1838,"low":720,"close":1524,"change":321,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1524},"2025-04-30",-3.31,57100,{"date":2251,"open":1529,"high":2252,"low":828,"close":1509,"change":496,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1509},"2025-04-29",1.599,-1.31,169100,{"date":2256,"open":1843,"high":1860,"low":22,"close":1860,"change":773,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1860},"2025-04-28",6.99,52900,{"date":2260,"open":1511,"high":2261,"low":2021,"close":1511,"change":473,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1511},"2025-04-25",1.494,-2.05,41600,{"date":2265,"open":819,"high":1512,"low":762,"close":1524,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1524},"2025-04-24",0.12,8.96,149900,{"date":2270,"open":2021,"high":2021,"low":762,"close":82,"change":473,"percent_change":2271,"volume":2272,"transactions":9,"vwap":82},"2025-04-23",-2.19,83800,{"date":180,"open":701,"high":720,"low":701,"close":2000,"change":721,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2000},14.17,226900]