[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTCZ":3,"homepage-market-summary":30,"stock-historical-BTCZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTCZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T-Rex 2X Inverse Bitcoin Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0236,0.000682,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.89,2.74,2.92,2.6929,2.865,0.025,0.87,27962722.832508,7.34,2.3,16844915.743793897,11.7,565,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},12010051,4383668551.692268,-41.62,"2025-04-22",[181,184,193,202,211,221,229,237,246,255,266,277,287,296,306,316,326,337,346,354,363,372,380,390,397,405,415,421,428,438,447,458,469,479,489,500,507,516,526,536,547,557,564,574,583,590,601,609,619,629,635,645,655,666,675,683,690,699,708,719,726,734,742,751,757,765,773,781,789,796,803,811,818,826,832,838,842,850,857,864,871,877,884,893,900,905,912,919,928,937,945,953,961,967,976,984,989,997,1005,1012,1018,1025,1030,1035,1040,1046,1053,1062,1070,1077,1082,1088,1092,1097,1102,1108,1115,1120,1128,1136,1143,1149,1157,1166,1173,1178,1185,1192,1199,1203,1211,1217,1223,1230,1234,1239,1243,1248,1254,1260,1268,1276,1282,1289,1295,1299,1305,1310,1317,1323,1330,1335,1340,1348,1355,1361,1367,1373,1378,1387,1394,1401,1406,1409,1414,1420,1428,1434,1440,1446,1450,1456,1461,1467,1472,1477,1484,1490,1497,1502,1507,1513,1519,1524,1530,1534,1539,1543,1549,1553,1557,1564,1570,1575,1579,1585,1591,1598,1604,1607,1613,1620,1625,1629,1634,1641,1646,1654,1658,1662,1668,1673,1677,1684,1687,1692,1697,1703,1708,1712,1716,1721,1728,1734,1739,1746,1752,1756,1763,1768,1773,1779,1786,1791,1798,1806,1812,1817,1822,1828,1835,1841,1846,1852,1856,1863,1870,1877,1884,1891,1897,1905,1911,1918,1923,1927,1931,1936,1941,1947,1953,1957,1963,1970,1976,1980,1984,1988,1993,1998,2002,2007,2011,2016,2021,2027,2032,2036,2040,2047,2051,2055,2060,2063,2067,2072,2077,2082,2086,2090,2096,2101,2104,2109,2114,2116,2119,2123,2129,2135,2138,2142,2147,2152,2155,2158,2162,2166,2169,2175,2179,2183,2189,2195,2200,2205,2211,2215,2218,2223,2227,2232,2238,2241,2244,2252,2256,2261,2266,2270,2274,2279,2286,2290,2294,2297,2301,2304,2310,2313,2316,2321,2325,2331,2335,2339,2344,2349,2353,2357,2363,2369,2372,2378,2385,2392,2396,2400,2406,2409,2414,2419,2426,2430,2433],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},10518,2.814,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.96,2.82,-0.075,-2.55,26106143.821376,8715,2.8945,{"date":194,"open":195,"high":186,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.84,2.8,2.94,0,24939814.589878,8604,2.9096,{"date":203,"open":17,"high":204,"low":205,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.99,2.88,-0.015,-0.51,18062909.789834,5614,2.9482,{"date":212,"open":197,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.01,2.8801,2.955,0.05,1.72,20642493.615411,7012,2.9495,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":22,"percent_change":23,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.905,2.97,2.8845,16073001.591769,5942,2.9251,{"date":230,"open":231,"high":215,"low":232,"close":205,"change":233,"percent_change":152,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.93,2.845,0.01,19014858.631113,6835,2.8896,{"date":238,"open":187,"high":197,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.78,2.87,0.1,3.61,19699610.529239,7521,2.8779,{"date":247,"open":248,"high":187,"low":249,"close":250,"change":251,"percent_change":38,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.81,2.73,2.77,0.02,15843292.931359,5571,2.7636,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.86,2.8799,2.715,2.75,-0.405,-12.84,30713625.792698,10688,2.7983,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",3.44,3.45,3.135,3.155,-0.45,-12.48,27873612.426521,10041,3.2022,{"date":278,"open":242,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",3.66,3.55,3.605,-0.04,-1.1,21053114.866537,7918,3.5954,{"date":288,"open":279,"high":289,"low":242,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",3.75,3.645,0.015,0.41,33881653.383511,12931,3.6829,{"date":297,"open":280,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",3.7499,3.535,3.63,0.24,7.08,28363251.535518,12417,3.6332,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",3.52,3.35,3.39,-0.155,-4.37,26134672.768731,9194,3.4204,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":206,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",3.53,3.589,3.3199,3.545,-0.42,24169759.164331,8888,3.4751,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",3.58,3.6,3.525,3.56,0.09,2.59,13119918.693257,6677,3.5576,{"date":338,"open":309,"high":339,"low":340,"close":341,"change":342,"percent_change":23,"volume":343,"transactions":344,"vwap":345},"2026-09-09",3.48,3.34,3.47,0.03,13665840.153217,6743,3.4176,{"date":347,"open":348,"high":308,"low":349,"close":268,"change":350,"percent_change":242,"volume":351,"transactions":352,"vwap":353},"2026-09-08",3.455,3.4,0.12,14113990.234418,7804,3.4437,{"date":355,"open":88,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",3.42,3.32,0.14,4.4,10412649.123694,5024,3.357,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":261,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",3.49,3.17,3.18,-11.3,19522258.19617,10120,3.2842,{"date":373,"open":300,"high":279,"low":331,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",3.585,-0.005,-0.14,10765958.984247,5340,3.6032,{"date":381,"open":382,"high":383,"low":365,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",3.54,3.6733,3.59,0.15,4.36,15813851.058789,6972,3.5637,{"date":391,"open":382,"high":331,"low":392,"close":268,"change":376,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",3.41,-3.91,14097427.486488,6352,3.4838,{"date":398,"open":356,"high":300,"low":399,"close":328,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",3.375,0.215,6.39,18628088.330996,8722,3.4975,{"date":406,"open":268,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",3.465,3.29,3.365,-0.13,-3.72,14445506.602471,7086,3.3473,{"date":416,"open":331,"high":328,"low":339,"close":417,"change":342,"percent_change":23,"volume":418,"transactions":419,"vwap":420},"2026-08-26",3.495,12402528.760343,6180,3.5229,{"date":422,"open":339,"high":423,"low":349,"close":407,"change":206,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",3.536,-0.43,12982419.070842,6876,3.4484,{"date":429,"open":430,"high":431,"low":432,"close":339,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",3.46,3.565,3.36,-0.16,-4.4,13566530.386968,7915,3.446,{"date":439,"open":300,"high":440,"low":382,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",3.73,3.64,-0.495,-11.97,18122212.215971,10668,3.6174,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",4.26,4.35,4.095,4.135,-0.585,-12.39,10978328.854578,8306,4.2007,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",5.29,5.3298,4.52,4.72,-0.64,-11.94,14510844.705693,10722,4.8481,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",5.47,5.2701,5.36,-0.045,-0.83,5899733.327462,3781,5.3424,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",5.58,5.355,5.405,-0.255,-4.51,9796780.565996,4938,5.4448,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",5.69,5.7399,5.6,5.66,0.08,1.43,7290212.411008,16174,5.6687,{"date":501,"open":502,"high":503,"low":471,"close":481,"change":198,"percent_change":198,"volume":504,"transactions":505,"vwap":506},"2026-08-13",5.545,5.675,9735317.14174,5430,5.5631,{"date":508,"open":509,"high":510,"low":511,"close":481,"change":342,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",5.475,5.5986,5.4501,0.54,8427596.739784,16313,5.5521,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":107,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",5.45,5.61,5.43,5.55,1.09,10167482.772937,16092,5.5243,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",5.31,5.51,5.49,0.17,3.2,8982275.212433,17656,5.4316,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",5.27,5.3801,5.24,5.32,-0.08,-1.48,10363332.298568,16407,5.3085,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":495,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",5.44,5.445,5.305,5.4,1.5,9149435.31811,17509,5.3677,{"date":558,"open":549,"high":530,"low":559,"close":541,"change":376,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",5.3003,-2.56,11091038.639351,19469,5.3716,{"date":565,"open":566,"high":567,"low":552,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",5.5,5.5402,5.46,-0.025,-0.46,10149176.785113,19997,5.4616,{"date":575,"open":576,"high":492,"low":518,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",5.72,5.485,-0.175,-3.09,12803156.029967,20663,5.5301,{"date":584,"open":529,"high":585,"low":529,"close":494,"change":142,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",5.755,5.99,13620466.149353,21727,5.6745,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",5.37,5.39,5.285,5.34,-0.23,-4.13,8430119.357465,4949,5.3477,{"date":602,"open":471,"high":603,"low":604,"close":605,"change":606,"percent_change":45,"volume":607,"transactions":219,"vwap":608},"2026-07-29",5.5725,5.363,5.57,0.055,13501319.90871,5.4685,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":88,"volume":616,"transactions":617,"vwap":618},"2026-07-28",5.62,5.705,5.48,5.515,0.18,20202648.439098,7368,5.5701,{"date":620,"open":621,"high":520,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",5.33,5.2095,5.335,-0.125,-2.29,20193133.118777,6987,5.3547,{"date":630,"open":549,"high":521,"low":520,"close":568,"change":332,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",1.68,21688827.644162,6358,5.4929,{"date":636,"open":637,"high":638,"low":639,"close":592,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",5.325,5.395,5.2901,0.19,3.67,18553707.013624,5581,5.3495,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":495,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",5.23,5.235,5.105,5.18,1.57,25282523.693738,6985,5.178,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",5.11,5.165,5.01,5.1,-0.22,-4.14,22695311.422858,8043,5.0832,{"date":667,"open":668,"high":669,"low":670,"close":541,"change":311,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",5.425,5.5002,5.205,-2.83,32301080.560481,9778,5.3339,{"date":676,"open":677,"high":678,"low":679,"close":509,"change":233,"percent_change":615,"volume":680,"transactions":681,"vwap":682},"2026-07-17",5.715,5.7699,5.4347,23862456.752463,8096,5.579,{"date":684,"open":685,"high":529,"low":473,"close":685,"change":350,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",5.465,2.25,18472871.034603,7107,5.4364,{"date":691,"open":460,"high":593,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",5.25,5.345,-0.07,-1.29,18716499.238696,6340,5.3113,{"date":700,"open":701,"high":519,"low":623,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-14",5.535,5.415,-0.435,-7.44,22978153.215772,8560,5.4555,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",5.8,5.94,5.735,5.85,0.29,5.22,18028305.771523,6931,5.8416,{"date":720,"open":566,"high":721,"low":722,"close":723,"change":624,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-10",5.595,5.41,5.56,-2.2,15548800,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":578,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-09",5.78,5.822,5.64,5.685,-2.99,16173300,{"date":735,"open":711,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",6,5.845,5.86,0.27,4.83,22269300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",5.73,5.805,5.52,5.59,-0.02,-0.36,25162600,{"date":752,"open":753,"high":754,"low":723,"close":519,"change":424,"percent_change":755,"volume":756,"transactions":9,"vwap":519},"2026-07-06",6.06,6.08,-7.12,25764400,{"date":758,"open":586,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",6.12,5.88,6.04,-0.31,-4.88,27206300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":312,"volume":772,"transactions":9,"vwap":770},"2026-07-01",6.65,6.68,6.25,6.35,-0.29,25136500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":552,"volume":780,"transactions":9,"vwap":778},"2026-06-30",6.71,6.78,6.55,6.64,0.34,27135000,{"date":782,"open":783,"high":784,"low":769,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",6.4,6.62,6.3,-0.18,-2.78,41948600,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":542,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",6.66,6.27,6.48,-1.22,40370100,{"date":797,"open":798,"high":799,"low":759,"close":800,"change":385,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",6.15,6.805,6.56,2.34,54077500,{"date":804,"open":805,"high":806,"low":586,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",6.045,6.575,6.41,0.48,8.09,52317000,{"date":812,"open":586,"high":813,"low":738,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",6.01,5.93,0.355,6.37,21906000,{"date":819,"open":471,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",5.619,5.369,5.575,-0.305,-5.19,22991200,{"date":827,"open":828,"high":829,"low":828,"close":760,"change":122,"percent_change":830,"volume":831,"transactions":9,"vwap":760},"2026-06-18",5.615,5.985,4.44,26701800,{"date":833,"open":529,"high":494,"low":834,"close":835,"change":836,"percent_change":386,"volume":837,"transactions":9,"vwap":835},"2026-06-17",5.265,5.63,0.235,30507600,{"date":839,"open":595,"high":549,"low":551,"close":638,"change":840,"percent_change":186,"volume":841,"transactions":9,"vwap":638},"2026-06-16",0.155,18429100,{"date":843,"open":844,"high":845,"low":846,"close":540,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":540},"2026-06-15",5.195,5.3,5.115,-0.55,-9.5,22256000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":233,"percent_change":531,"volume":856,"transactions":9,"vwap":855},"2026-06-12",5.825,5.89,5.635,5.79,28021900,{"date":858,"open":711,"high":859,"low":860,"close":728,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":728},"2026-06-11",6.044,5.725,-0.33,-5.4,31967900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":22,"percent_change":292,"volume":870,"transactions":9,"vwap":869},"2026-06-10",6.19,6.2,5.935,6.11,33836000,{"date":872,"open":761,"high":873,"low":736,"close":874,"change":122,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-09",6.325,6.085,4.28,20065400,{"date":878,"open":855,"high":738,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",5.655,5.835,-0.685,-10.51,23437500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",6.165,6.73,6.13,6.52,0.63,10.7,44828900,{"date":894,"open":895,"high":896,"low":897,"close":853,"change":898,"percent_change":723,"volume":899,"transactions":9,"vwap":853},"2026-06-04",5.95,6.015,5.74,0.31,39566000,{"date":901,"open":592,"high":611,"low":528,"close":481,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":481},"2026-06-03",0.28,5.28,33093000,{"date":906,"open":907,"high":702,"low":908,"close":845,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":845},"2026-06-02",5.08,5.06,0.565,11.93,25441900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":836,"percent_change":715,"volume":918,"transactions":9,"vwap":917},"2026-06-01",4.7,4.85,4.673,4.735,17164700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",4.55,4.615,4.39,4.5,0.005,0.11,14716500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",4.53,4.6,4.465,4.495,0.175,4.05,16110900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":926,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-27",4.3,4.365,4.269,4.32,2.61,10311800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":112,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-26",4.12,4.24,3.965,4.21,-0.24,15559900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":640,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",4.08,4.242,4.06,4.22,4.71,10197600,{"date":962,"open":955,"high":963,"low":964,"close":965,"change":925,"percent_change":350,"volume":966,"transactions":9,"vwap":965},"2026-05-21",4.13,3.984,4.03,12171700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",4.07,4.119,4.01,4.025,-0.1,-2.42,10649500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":291,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-19",4.145,4.2,4.09,4.125,0.36,9685700,{"date":985,"open":955,"high":979,"low":969,"close":986,"change":987,"percent_change":855,"volume":988,"transactions":9,"vwap":986},"2026-05-18",4.11,0.225,12860700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":605,"volume":996,"transactions":9,"vwap":994},"2026-05-15",3.81,3.94,3.8,3.885,0.205,7921900,{"date":998,"open":999,"high":1000,"low":242,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-14",3.825,3.86,3.68,-0.17,-4.42,12997600,{"date":1006,"open":991,"high":992,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-13",3.805,3.85,0.115,3.08,8248700,{"date":1013,"open":1014,"high":1015,"low":440,"close":1016,"change":241,"percent_change":260,"volume":1017,"transactions":9,"vwap":1016},"2026-05-12",3.76,3.83,3.735,8822700,{"date":1019,"open":440,"high":1020,"low":1021,"close":1022,"change":1002,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-11",3.785,3.62,3.635,-4.47,11617200,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1007,"change":375,"percent_change":410,"volume":1029,"transactions":9,"vwap":1007},"2026-05-08",3.88,3.78,11375000,{"date":1031,"open":440,"high":1032,"low":440,"close":991,"change":1033,"percent_change":318,"volume":1034,"transactions":9,"vwap":991},"2026-05-07",3.875,0.13,13601700,{"date":1036,"open":1037,"high":1038,"low":441,"close":1001,"change":233,"percent_change":739,"volume":1039,"transactions":9,"vwap":1001},"2026-05-06",3.65,3.72,9586900,{"date":1041,"open":1001,"high":1042,"low":279,"close":641,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":641},"2026-05-05",3.74,-0.145,-3.8,11978700,{"date":1047,"open":1048,"high":1049,"low":289,"close":1050,"change":578,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-04",3.935,3.987,3.815,-4.39,17652300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-01",4,4.02,3.92,3.99,-0.225,-5.34,20615900,{"date":1063,"open":948,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",4.25,4.17,4.215,-0.11,-2.54,12682800,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":241,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-29",4.15,4.38,4.325,2.37,11772900,{"date":1078,"open":948,"high":939,"low":1066,"close":1079,"change":107,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-28",4.225,1.44,7861700,{"date":1083,"open":969,"high":950,"low":971,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-27",4.165,0.085,2.08,10462500,{"date":1089,"open":1056,"high":986,"low":1090,"close":955,"change":233,"percent_change":122,"volume":1091,"transactions":9,"vwap":955},"2026-04-24",4.0050001,11050800,{"date":1093,"open":1094,"high":1072,"low":1095,"close":969,"change":926,"percent_change":239,"volume":1096,"transactions":9,"vwap":969},"2026-04-23",4.075,3.97,11819200,{"date":1098,"open":1055,"high":965,"low":994,"close":1099,"change":272,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-22",3.96,-10.2,14018800,{"date":1103,"open":875,"high":1104,"low":948,"close":1105,"change":1106,"percent_change":349,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",4.435,4.41,0.145,13731000,{"date":1109,"open":1073,"high":1110,"low":948,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-20",4.43,4.265,0.125,3.02,14579300,{"date":1116,"open":948,"high":875,"low":965,"close":1117,"change":951,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-17",4.14,-5.48,15818400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1073,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1073},"2026-04-16",4.425,4.63,4.37,-0.035,-0.79,12897300,{"date":1129,"open":924,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-15",4.59,4.385,4.415,-0.105,-2.32,14480000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":462,"change":1067,"percent_change":1141,"volume":1142,"transactions":9,"vwap":462},"2026-04-14",4.49,4.57,4.272,-2.38,19606000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1123,"change":112,"percent_change":661,"volume":1148,"transactions":9,"vwap":1123},"2026-04-13",4.9,4.95,4.61,12410400,{"date":1150,"open":1151,"high":1152,"low":1123,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-10",4.76,4.82,4.64,-0.15,-3.13,14057900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-09",4.92,5.015,4.73,4.79,-0.12,-2.44,11772600,{"date":1167,"open":1161,"high":1168,"low":959,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",5,4.91,-0.345,-6.57,14677200,{"date":1174,"open":621,"high":518,"low":540,"close":1175,"change":926,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",5.255,2.14,11894500,{"date":1179,"open":1180,"high":648,"low":1181,"close":1182,"change":570,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",5.19,5.04,5.145,-8.21,12264600,{"date":1186,"open":897,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":392,"volume":1191,"transactions":9,"vwap":1189},"2026-04-02",5.81,5.53,5.605,0.185,14308500,{"date":1193,"open":1194,"high":568,"low":692,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",5.35,5.42,-0.05,-0.91,17642100,{"date":1200,"open":879,"high":677,"low":595,"close":471,"change":596,"percent_change":1201,"volume":1202,"transactions":9,"vwap":471},"2026-03-31",-4.04,16889500,{"date":1204,"open":518,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-30",5.75,5.435,5.7,-0.09,-1.55,15266800,{"date":1212,"open":1213,"high":738,"low":1214,"close":855,"change":127,"percent_change":1215,"volume":1216,"transactions":9,"vwap":855},"2026-03-27",5.68,5.67,7.42,13208700,{"date":1218,"open":538,"high":518,"low":1219,"close":593,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":593},"2026-03-26",5.2,0.335,6.63,13609000,{"date":1224,"open":1225,"high":660,"low":1226,"close":1227,"change":1059,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-25",4.93,4.885,5.055,-4.26,25803600,{"date":1231,"open":657,"high":1194,"low":907,"close":903,"change":1232,"percent_change":1015,"volume":1233,"transactions":9,"vwap":903},"2026-03-24",0.195,23832000,{"date":1235,"open":907,"high":650,"low":1159,"close":1236,"change":694,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-23",5.085,-1.36,19535100,{"date":1240,"open":657,"high":538,"low":649,"close":1241,"change":233,"percent_change":640,"volume":1242,"transactions":9,"vwap":1241},"2026-03-20",5.155,15811100,{"date":1244,"open":460,"high":482,"low":1245,"close":1182,"change":1246,"percent_change":1086,"volume":1247,"transactions":9,"vwap":1182},"2026-03-19",5.095,0.105,20557600,{"date":1249,"open":1250,"high":908,"low":915,"close":1181,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1181},"2026-03-18",4.86,0.435,9.45,24614500,{"date":1255,"open":914,"high":1256,"low":921,"close":1257,"change":188,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-17",4.745,4.605,-1.6,16628300,{"date":1261,"open":1262,"high":1263,"low":1130,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-16",4.69,4.815,4.68,-0.39,-7.69,17325100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1163,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-13",4.8,5.13,4.66,5.07,-2.31,34517100,{"date":1277,"open":1278,"high":595,"low":1279,"close":1180,"change":216,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1180},"2026-03-12",5.225,5.149,0.97,26769200,{"date":1283,"open":1284,"high":1285,"low":1181,"close":1286,"change":1208,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-11",5.21,5.295,5.14,-1.72,36254700,{"date":1290,"open":660,"high":1291,"low":1292,"close":647,"change":1002,"percent_change":1293,"volume":1294,"transactions":9,"vwap":647},"2026-03-10",5.357,4.97,-3.15,37008200,{"date":1296,"open":549,"high":746,"low":528,"close":552,"change":376,"percent_change":1297,"volume":1298,"transactions":9,"vwap":552},"2026-03-09",-2.53,17454400,{"date":1300,"open":668,"high":519,"low":552,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",5.54,0.445,8.73,20969200,{"date":1306,"open":1159,"high":650,"low":1307,"close":1245,"change":122,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1245},"2026-03-05",4.886,5.16,15588000,{"date":1311,"open":907,"high":1286,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-04",4.685,4.845,-0.815,-14.4,35535100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":494,"change":840,"percent_change":187,"volume":1322,"transactions":9,"vwap":494},"2026-03-03",5.84,5.988,5.525,12025800,{"date":1324,"open":1325,"high":866,"low":541,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-02",6.17,5.505,-0.665,-10.78,22317200,{"date":1331,"open":1332,"high":769,"low":761,"close":1325,"change":1333,"percent_change":723,"volume":1334,"transactions":9,"vwap":1325},"2026-02-27",6.075,0.325,7296400,{"date":1336,"open":1337,"high":736,"low":576,"close":737,"change":902,"percent_change":1338,"volume":1339,"transactions":9,"vwap":737},"2026-02-26",5.76,5.03,11279600,{"date":1341,"open":1342,"high":1343,"low":613,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-25",6.1,6.175,5.565,-0.96,-14.71,23833700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":198,"percent_change":198,"volume":1354,"transactions":9,"vwap":1353},"2026-02-24",6.83,6.86,6.47,6.525,8436000,{"date":1356,"open":769,"high":1221,"low":1357,"close":1353,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1353},"2026-02-23",6.22,0.57,9.57,11640600,{"date":1362,"open":1363,"high":886,"low":853,"close":1364,"change":1133,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-20",6.07,5.955,-1.73,10889300,{"date":1368,"open":1369,"high":1370,"low":761,"close":753,"change":1002,"percent_change":1371,"volume":1372,"transactions":9,"vwap":753},"2026-02-19",6.29,6.348,-2.73,10434300,{"date":1374,"open":1375,"high":785,"low":713,"close":1376,"change":739,"percent_change":930,"volume":1377,"transactions":9,"vwap":1376},"2026-02-18",6.09,6.23,11239600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-17",5.91,6.155,5.875,5.96,0.16,2.76,7471400,{"date":1388,"open":1363,"high":1389,"low":1390,"close":710,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":710},"2026-02-13",6.167,5.659,-0.66,-10.22,8895600,{"date":1395,"open":736,"high":1396,"low":1397,"close":1398,"change":127,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-12",6.51,5.941,6.46,6.6,11141300,{"date":1402,"open":586,"high":1403,"low":895,"close":753,"change":1404,"percent_change":392,"volume":1405,"transactions":9,"vwap":753},"2026-02-11",6.38,0.2,10411300,{"date":1407,"open":710,"high":586,"low":494,"close":738,"change":142,"percent_change":728,"volume":1408,"transactions":9,"vwap":738},"2026-02-10",8708100,{"date":1410,"open":1319,"high":1411,"low":471,"close":1301,"change":376,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1301},"2026-02-09",5.915,-2.46,13244300,{"date":1415,"open":1416,"high":1416,"low":621,"close":1213,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1213},"2026-02-06",6.33,-1.45,-20.34,40373300,{"date":1421,"open":1422,"high":25,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-05",6.16,6.03,7.13,1.49,26.42,31057000,{"date":1429,"open":593,"high":1430,"low":637,"close":730,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":730},"2026-02-04",5.83,0.42,8.05,26017200,{"date":1435,"open":1436,"high":1213,"low":1436,"close":715,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":715},"2026-02-03",4.965,0.21,4.19,37880800,{"date":1441,"open":659,"high":908,"low":1442,"close":659,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":659},"2026-02-02",4.87,0.6,13.61,24944000,{"date":1447,"open":1138,"high":922,"low":942,"close":1105,"change":342,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1105},"2026-01-30",0.68,29086700,{"date":1451,"open":957,"high":1452,"low":935,"close":1073,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1073},"2026-01-29",4.455,0.44,11.17,25279700,{"date":1457,"open":1458,"high":1099,"low":1007,"close":992,"change":1459,"percent_change":66,"volume":1460,"transactions":9,"vwap":992},"2026-01-28",3.855,0.035,18997100,{"date":1462,"open":1056,"high":986,"low":1463,"close":1464,"change":1002,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-27",3.9,3.905,-4.17,14266400,{"date":1468,"open":969,"high":947,"low":1469,"close":1094,"change":1470,"percent_change":958,"volume":1471,"transactions":9,"vwap":1094},"2026-01-26",3.964,0.165,13411800,{"date":1473,"open":1463,"high":1474,"low":289,"close":1475,"change":375,"percent_change":410,"volume":1476,"transactions":9,"vwap":1475},"2026-01-23",3.996,3.91,22525300,{"date":1478,"open":1463,"high":1055,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-22",3.861,3.915,0.065,1.69,20249000,{"date":1485,"open":1475,"high":986,"low":1486,"close":1008,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1008},"2026-01-21",3.82,-0.055,-1.41,32237300,{"date":1491,"open":991,"high":1492,"low":1493,"close":1464,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1464},"2026-01-20",3.93,3.77,0.455,13.19,15739500,{"date":1498,"open":430,"high":431,"low":1499,"close":269,"change":1125,"percent_change":1500,"volume":1501,"transactions":9,"vwap":269},"2026-01-16",3.442,-1,18440600,{"date":1503,"open":310,"high":1504,"low":432,"close":1505,"change":1470,"percent_change":1292,"volume":1506,"transactions":9,"vwap":1505},"2026-01-15",3.5,3.485,19238800,{"date":1508,"open":339,"high":365,"low":1509,"close":357,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":357},"2026-01-14",3.3,-0.245,-6.87,26478700,{"date":1514,"open":289,"high":1515,"low":280,"close":431,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":431},"2026-01-13",3.765,-0.25,-6.55,23567900,{"date":1520,"open":1492,"high":1492,"low":440,"close":1050,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1050},"2026-01-12",-0.095,-2.43,21751800,{"date":1525,"open":1463,"high":1526,"low":1493,"close":1475,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1475},"2026-01-09",3.968,0.045,1.16,21680900,{"date":1531,"open":1058,"high":971,"low":1050,"close":1532,"change":198,"percent_change":198,"volume":1533,"transactions":9,"vwap":1532},"2026-01-08",3.865,17593100,{"date":1535,"open":1486,"high":1536,"low":1537,"close":1532,"change":1112,"percent_change":340,"volume":1538,"transactions":9,"vwap":1532},"2026-01-07",3.89,3.768,17783400,{"date":1540,"open":328,"high":1541,"low":328,"close":1042,"change":1106,"percent_change":965,"volume":1542,"transactions":9,"vwap":1042},"2026-01-06",3.835,19810000,{"date":1544,"open":1042,"high":1014,"low":331,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-05",3.595,-0.395,-9.9,19512900,{"date":1550,"open":955,"high":947,"low":1032,"close":1058,"change":661,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1058},"2026-01-02",-5.23,28408900,{"date":1554,"open":969,"high":1064,"low":969,"close":950,"change":342,"percent_change":1555,"volume":1556,"transactions":9,"vwap":950},"2025-12-31",0.72,13934700,{"date":1558,"open":1559,"high":1560,"low":1056,"close":1561,"change":694,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-30",4.16,4.189,4.18,-1.65,13241500,{"date":1565,"open":958,"high":939,"low":1566,"close":1064,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1064},"2025-12-29",4.153,0.04,0.95,9937200,{"date":1571,"open":969,"high":1572,"low":957,"close":950,"change":569,"percent_change":1573,"volume":1574,"transactions":9,"vwap":950},"2025-12-26",4.304,-0.59,9475500,{"date":1576,"open":1064,"high":942,"low":979,"close":1577,"change":1567,"percent_change":1568,"volume":1578,"transactions":9,"vwap":1577},"2025-12-24",4.235,6461300,{"date":1580,"open":950,"high":1581,"low":1582,"close":1583,"change":1481,"percent_change":651,"volume":1584,"transactions":9,"vwap":1583},"2025-12-23",4.297,4.134,4.195,16579600,{"date":1586,"open":1095,"high":1587,"low":1492,"close":963,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":963},"2025-12-22",4.176,-0.03,-0.72,16760700,{"date":1592,"open":1559,"high":1593,"low":1594,"close":1559,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1559},"2025-12-19",4.29,4.015,-0.37,-8.17,22698800,{"date":1599,"open":963,"high":1600,"low":1601,"close":930,"change":1033,"percent_change":1602,"volume":1603,"transactions":9,"vwap":930},"2025-12-18",4.545,4.035,2.95,40377500,{"date":1605,"open":950,"high":1452,"low":1099,"close":359,"change":1190,"percent_change":923,"volume":1606,"transactions":9,"vwap":359},"2025-12-17",42081000,{"date":1608,"open":939,"high":1609,"low":1084,"close":1066,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1066},"2025-12-16",4.31,-0.2,-4.53,25746600,{"date":1614,"open":1615,"high":1616,"low":935,"close":1132,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1132},"2025-12-15",4.1,4.47,0.405,10.1,30364800,{"date":1621,"open":1622,"high":955,"low":1007,"close":971,"change":1623,"percent_change":339,"volume":1624,"transactions":9,"vwap":971},"2025-12-12",3.84,0.135,24638000,{"date":1626,"open":1594,"high":980,"low":1627,"close":1032,"change":606,"percent_change":1080,"volume":1628,"transactions":9,"vwap":1032},"2025-12-11",3.87,20041600,{"date":1630,"open":1627,"high":1463,"low":1631,"close":1486,"change":216,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1486},"2025-12-10",3.655,1.33,18404900,{"date":1635,"open":965,"high":1636,"low":1637,"close":1493,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1493},"2025-12-09",4.04,3.636,-0.205,-5.16,19462900,{"date":1642,"open":992,"high":980,"low":1536,"close":1643,"change":410,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-08",3.975,-3.17,17130500,{"date":1647,"open":1056,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-05",4.205,3.925,4.105,0.265,6.9,19605200,{"date":1655,"open":1050,"high":1643,"low":1028,"close":1622,"change":1459,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1622},"2025-12-04",0.92,16188900,{"date":1659,"open":1622,"high":1475,"low":1042,"close":1007,"change":1002,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1007},"2025-12-03",-4.28,11319900,{"date":1663,"open":958,"high":1664,"low":1622,"close":1643,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1643},"2025-12-02",4.256,-0.595,-13.02,18636300,{"date":1669,"open":1670,"high":463,"low":1452,"close":1139,"change":808,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1139},"2025-12-01",4.51,11.74,17883200,{"date":1674,"open":1627,"high":1117,"low":1627,"close":980,"change":188,"percent_change":1675,"volume":1676,"transactions":9,"vwap":980},"2025-11-28",-1.8,6751900,{"date":1678,"open":1679,"high":933,"low":1680,"close":1084,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1084},"2025-11-26",4.45,4.114,-0.265,-5.98,6856300,{"date":1685,"open":1679,"high":921,"low":386,"close":1110,"change":615,"percent_change":948,"volume":1686,"transactions":9,"vwap":1110},"2025-11-25",6288500,{"date":1688,"open":1147,"high":959,"low":948,"close":1064,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1064},"2025-11-24",-0.525,-10.99,9422900,{"date":1693,"open":1250,"high":1694,"low":1272,"close":1695,"change":1190,"percent_change":965,"volume":1696,"transactions":9,"vwap":1695},"2025-11-21",5.02,4.775,12557700,{"date":1698,"open":1615,"high":1699,"low":955,"close":1130,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1130},"2025-11-20",4.628,0.3,6.99,11836800,{"date":1704,"open":1117,"high":1124,"low":965,"close":1593,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1593},"2025-11-19",0.295,7.38,10533500,{"date":1709,"open":1615,"high":1559,"low":1463,"close":1710,"change":1521,"percent_change":1134,"volume":1711,"transactions":9,"vwap":1710},"2025-11-18",3.995,9507600,{"date":1713,"open":1463,"high":1117,"low":1714,"close":980,"change":1404,"percent_change":1286,"volume":1715,"transactions":9,"vwap":980},"2025-11-17",3.745,6145900,{"date":1717,"open":993,"high":1536,"low":1037,"close":1536,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1536},"2025-11-14",0.275,7.61,6861100,{"date":1722,"open":1723,"high":1021,"low":1724,"close":1725,"change":301,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-13",3.31,3.25,3.615,7.11,8847100,{"date":1729,"open":1730,"high":1731,"low":271,"close":399,"change":495,"percent_change":1732,"volume":1733,"transactions":9,"vwap":399},"2025-11-12",3.16,3.419,2.43,8441900,{"date":1735,"open":1736,"high":1509,"low":366,"close":1737,"change":1232,"percent_change":1369,"volume":1738,"transactions":9,"vwap":1737},"2025-11-11",3.19,3.295,6011700,{"date":1740,"open":1010,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1465,"volume":1745,"transactions":9,"vwap":1743},"2025-11-10",3.185,3.07,3.1,-0.135,6085800,{"date":1747,"open":339,"high":299,"low":1748,"close":1749,"change":1610,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-07",3.23,3.235,-5.82,5736500,{"date":1753,"open":1723,"high":341,"low":1509,"close":1754,"change":640,"percent_change":738,"volume":1755,"transactions":9,"vwap":1754},"2025-11-06",3.435,6289000,{"date":1757,"open":1758,"high":432,"low":1759,"close":1760,"change":661,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-05",3.33,3.195,3.245,-6.35,6959200,{"date":1764,"open":408,"high":318,"low":1765,"close":407,"change":815,"percent_change":1766,"volume":1767,"transactions":9,"vwap":407},"2025-11-04",3.225,11.41,10569500,{"date":1769,"open":1742,"high":1736,"low":1770,"close":1771,"change":1384,"percent_change":1195,"volume":1772,"transactions":9,"vwap":1771},"2025-11-03",3.03,3.11,7041500,{"date":1774,"open":197,"high":1113,"low":1775,"close":1602,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1602},"2025-10-31",2.879,-0.19,-6.05,3090800,{"date":1780,"open":1770,"high":1781,"low":1770,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-30",3.15,3.14,0.23,7.9,3348700,{"date":1787,"open":250,"high":1788,"low":1385,"close":1789,"change":1106,"percent_change":540,"volume":1790,"transactions":9,"vwap":1789},"2025-10-29",2.98,2.91,3698900,{"date":1792,"open":1793,"high":239,"low":1794,"close":1795,"change":107,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-28",2.69,2.64,2.765,2.22,4319400,{"date":1799,"open":1800,"high":249,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-27",2.7,2.66,2.705,-0.235,-7.99,2677700,{"date":1807,"open":1808,"high":1788,"low":1809,"close":197,"change":748,"percent_change":1810,"volume":1811,"transactions":9,"vwap":197},"2025-10-24",2.9,2.897,-0.68,1684600,{"date":1813,"open":1814,"high":1770,"low":205,"close":186,"change":410,"percent_change":1815,"volume":1816,"transactions":9,"vwap":186},"2025-10-23",3.015,-4.21,3444400,{"date":1818,"open":1742,"high":1819,"low":1113,"close":81,"change":1437,"percent_change":1820,"volume":1821,"transactions":9,"vwap":81},"2025-10-22",3.106,7.29,3769800,{"date":1823,"open":1824,"high":1825,"low":1385,"close":205,"change":1487,"percent_change":1826,"volume":1827,"transactions":9,"vwap":205},"2025-10-21",3.04,3.077,-1.87,2908500,{"date":1829,"open":197,"high":1830,"low":205,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-20",2.995,2.935,-0.26,-8.14,2644100,{"date":1836,"open":1837,"high":1723,"low":270,"close":1759,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1759},"2025-10-17",3.26,0.095,3.06,3404400,{"date":1842,"open":1843,"high":1844,"low":19,"close":1743,"change":531,"percent_change":710,"volume":1845,"transactions":9,"vwap":1743},"2025-10-16",2.945,3.136,3358800,{"date":1847,"open":1848,"high":1849,"low":205,"close":231,"change":107,"percent_change":1850,"volume":1851,"transactions":9,"vwap":231},"2025-10-15",2.925,3,2.09,1689200,{"date":1853,"open":1602,"high":1849,"low":187,"close":240,"change":840,"percent_change":1854,"volume":1855,"transactions":9,"vwap":240},"2025-10-14",5.71,3498800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":259,"change":342,"percent_change":1861,"volume":1862,"transactions":9,"vwap":259},"2025-10-13",2.79,2.816,2.71,1.12,1760700,{"date":1864,"open":1865,"high":1866,"low":1732,"close":1867,"change":1190,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-10",2.46,2.716,2.685,7.4,6152000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":332,"percent_change":440,"volume":1876,"transactions":9,"vwap":1875},"2025-10-09",2.41,2.555,2.405,2.5,2356000,{"date":1878,"open":1879,"high":1880,"low":1075,"close":1872,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1872},"2025-10-08",2.44,2.48,-0.065,-2.63,1821900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":358,"percent_change":736,"volume":1890,"transactions":9,"vwap":1889},"2025-10-07",2.36,2.52,2.355,2.475,2285800,{"date":1892,"open":1886,"high":1893,"low":26,"close":1894,"change":973,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-06",2.377,2.335,-4.11,1821800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":542,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-03",2.53,2.55,2.385,2.435,-3.18,1967200,{"date":1906,"open":1907,"high":1908,"low":1875,"close":1909,"change":433,"percent_change":1682,"volume":1910,"transactions":9,"vwap":1909},"2025-10-02",2.6,2.627,2.515,2156300,{"date":1912,"open":1860,"high":1913,"low":1914,"close":1915,"change":1154,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-01",2.725,2.634,2.675,-5.31,1395700,{"date":1919,"open":205,"high":223,"low":1920,"close":1921,"change":198,"percent_change":198,"volume":1922,"transactions":9,"vwap":1921},"2025-09-30",2.815,2.825,2364900,{"date":1924,"open":1602,"high":215,"low":187,"close":1921,"change":823,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1921},"2025-09-29",-9.74,1439300,{"date":1928,"open":1929,"high":1730,"low":1839,"close":1929,"change":291,"percent_change":808,"volume":1930,"transactions":9,"vwap":1929},"2025-09-26",3.13,1156400,{"date":1932,"open":1849,"high":1730,"low":204,"close":1933,"change":995,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-25",3.115,7.04,2195700,{"date":1937,"open":1848,"high":1602,"low":1938,"close":1789,"change":1208,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1789},"2025-09-24",2.871,-3,1675300,{"date":1942,"open":231,"high":1943,"low":1944,"close":1849,"change":22,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1849},"2025-09-23",3.007,2.915,0.84,439700,{"date":1948,"open":197,"high":1949,"low":1950,"close":1951,"change":840,"percent_change":566,"volume":1952,"transactions":9,"vwap":1951},"2025-09-22",2.987,2.914,2.975,833800,{"date":1954,"open":239,"high":1955,"low":1385,"close":187,"change":1246,"percent_change":1627,"volume":1956,"transactions":9,"vwap":187},"2025-09-19",2.83,1127500,{"date":1958,"open":1959,"high":1960,"low":1793,"close":259,"change":1208,"percent_change":1961,"volume":1962,"transactions":9,"vwap":259},"2025-09-18",2.72,2.737,-3.21,1430100,{"date":1964,"open":1965,"high":1966,"low":250,"close":1967,"change":216,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-17",2.775,2.855,2.805,1.81,942700,{"date":1971,"open":187,"high":1972,"low":18,"close":1973,"change":694,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-16",2.858,2.755,-2.48,752500,{"date":1977,"open":1978,"high":240,"low":183,"close":1921,"change":1085,"percent_change":1743,"volume":1979,"transactions":9,"vwap":1921},"2025-09-15",2.835,871500,{"date":1981,"open":1982,"high":1982,"low":18,"close":18,"change":410,"percent_change":1611,"volume":1983,"transactions":9,"vwap":18},"2025-09-12",2.85,723900,{"date":1985,"open":223,"high":223,"low":1966,"close":240,"change":282,"percent_change":1986,"volume":1987,"transactions":9,"vwap":240},"2025-09-11",-1.37,578100,{"date":1989,"open":1789,"high":197,"low":1990,"close":1789,"change":624,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1789},"2025-09-10",2.868,-4.12,1114100,{"date":1994,"open":186,"high":1742,"low":1843,"close":1995,"change":1527,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-09",3.035,1.51,1506200,{"date":1999,"open":204,"high":213,"low":1843,"close":204,"change":1588,"percent_change":2000,"volume":2001,"transactions":9,"vwap":204},"2025-09-08",-0.99,1001700,{"date":2003,"open":1602,"high":1771,"low":2004,"close":1113,"change":1067,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1113},"2025-09-05",2.929,-3.51,1555100,{"date":2008,"open":1010,"high":2009,"low":1742,"close":1929,"change":358,"percent_change":1264,"volume":2010,"transactions":9,"vwap":1929},"2025-09-04",3.158,1843800,{"date":2012,"open":1995,"high":2013,"low":224,"close":204,"change":188,"percent_change":2014,"volume":2015,"transactions":9,"vwap":204},"2025-09-03",3.055,-2.45,1370500,{"date":2017,"open":1730,"high":366,"low":213,"close":2018,"change":311,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-02",3.065,-4.81,2643500,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":640,"percent_change":792,"volume":2026,"transactions":9,"vwap":2025},"2025-08-29",3.105,3.24,3.22,1728200,{"date":2028,"open":2029,"high":1770,"low":1602,"close":1770,"change":291,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1770},"2025-08-28",2.959,0.5,1117500,{"date":2033,"open":1839,"high":1742,"low":1788,"close":1814,"change":1196,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1814},"2025-08-27",-1.63,1461500,{"date":2037,"open":1782,"high":366,"low":1839,"close":2018,"change":748,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2018},"2025-08-26",-0.65,1396200,{"date":2041,"open":2042,"high":1743,"low":1788,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-25",3.05,3.085,0.285,10.18,1484700,{"date":2048,"open":1824,"high":1839,"low":260,"close":196,"change":1516,"percent_change":2049,"volume":2050,"transactions":9,"vwap":196},"2025-08-22",-8.2,1772000,{"date":2052,"open":204,"high":1839,"low":2053,"close":2042,"change":350,"percent_change":1615,"volume":2054,"transactions":9,"vwap":2042},"2025-08-21",2.951,1234000,{"date":2056,"open":204,"high":2057,"low":231,"close":231,"change":694,"percent_change":2058,"volume":2059,"transactions":9,"vwap":231},"2025-08-20",3.049,-2.33,2130400,{"date":2061,"open":240,"high":1770,"low":21,"close":1849,"change":840,"percent_change":518,"volume":2062,"transactions":9,"vwap":1849},"2025-08-19",1518100,{"date":2064,"open":205,"high":19,"low":248,"close":232,"change":342,"percent_change":2065,"volume":2066,"transactions":9,"vwap":232},"2025-08-18",1.07,875200,{"date":2068,"open":18,"high":187,"low":2069,"close":1920,"change":606,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1920},"2025-08-15",2.731,1.99,1581600,{"date":2073,"open":260,"high":2074,"low":1800,"close":1385,"change":1437,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1385},"2025-08-14",2.792,8.24,2552800,{"date":2078,"open":2079,"high":1867,"low":1900,"close":1900,"change":311,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1900},"2025-08-13",2.655,-5.73,2692100,{"date":2083,"open":1913,"high":260,"low":1915,"close":1802,"change":569,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1802},"2025-08-12",-0.92,975100,{"date":2087,"open":1800,"high":260,"low":1794,"close":249,"change":624,"percent_change":2088,"volume":2089,"transactions":9,"vwap":249},"2025-08-11",-4.38,1436100,{"date":2091,"open":195,"high":2092,"low":2093,"close":1966,"change":606,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1966},"2025-08-08",2.889,2.811,1.96,816700,{"date":2097,"open":1982,"high":1808,"low":1858,"close":196,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":196},"2025-08-07",-0.115,-3.95,1149500,{"date":2102,"open":204,"high":1814,"low":17,"close":1944,"change":1208,"percent_change":1939,"volume":2103,"transactions":9,"vwap":1944},"2025-08-06",830500,{"date":2105,"open":1788,"high":1839,"low":186,"close":2106,"change":107,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-05",3.0050001,2.04,830000,{"date":2110,"open":2111,"high":2111,"low":17,"close":1843,"change":1521,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1843},"2025-08-04",2.985,-3.12,640700,{"date":2115,"open":19,"high":2042,"low":223,"close":1824,"change":615,"percent_change":1369,"volume":1862,"transactions":9,"vwap":1824},"2025-08-01",{"date":2117,"open":239,"high":257,"low":260,"close":257,"change":233,"percent_change":152,"volume":2118,"transactions":9,"vwap":257},"2025-07-31",1606800,{"date":2120,"open":187,"high":1789,"low":1973,"close":1982,"change":342,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1982},"2025-07-30",1.06,1827500,{"date":2124,"open":260,"high":2125,"low":2126,"close":187,"change":22,"percent_change":2127,"volume":2128,"transactions":9,"vwap":187},"2025-07-29",2.848,2.745,0.89,1556000,{"date":2130,"open":1385,"high":1955,"low":2131,"close":2132,"change":1487,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-28",2.735,2.795,-1.93,2714500,{"date":2136,"open":240,"high":197,"low":195,"close":1982,"change":241,"percent_change":441,"volume":2137,"transactions":9,"vwap":1982},"2025-07-25",1236600,{"date":2139,"open":1795,"high":2140,"low":1959,"close":260,"change":748,"percent_change":1589,"volume":2141,"transactions":9,"vwap":260},"2025-07-24",2.807,829100,{"date":2143,"open":196,"high":2144,"low":1385,"close":250,"change":1459,"percent_change":2145,"volume":2146,"transactions":9,"vwap":250},"2025-07-23",2.829,1.28,1335000,{"date":2148,"open":2131,"high":187,"low":2149,"close":2131,"change":410,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2131},"2025-07-22",2.686,-4.54,1622100,{"date":2153,"open":1858,"high":240,"low":249,"close":21,"change":342,"percent_change":2121,"volume":2154,"transactions":9,"vwap":21},"2025-07-21",1072900,{"date":2156,"open":1385,"high":195,"low":18,"close":1978,"change":1085,"percent_change":81,"volume":2157,"transactions":9,"vwap":1978},"2025-07-18",1402800,{"date":2159,"open":196,"high":1920,"low":1800,"close":260,"change":291,"percent_change":2160,"volume":2161,"transactions":9,"vwap":260},"2025-07-17",0.55,1201200,{"date":2163,"open":250,"high":2132,"low":1800,"close":2131,"change":1043,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2131},"2025-07-16",-5.03,1334900,{"date":2167,"open":187,"high":1789,"low":239,"close":205,"change":1384,"percent_change":760,"volume":2168,"transactions":9,"vwap":205},"2025-07-15",2217600,{"date":2170,"open":1794,"high":1385,"low":2171,"close":1959,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1959},"2025-07-14",2.615,-0.085,-3.03,4307500,{"date":2176,"open":195,"high":17,"low":1858,"close":1967,"change":1516,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1967},"2025-07-11",-8.18,2071400,{"date":2180,"open":532,"high":2025,"low":1113,"close":2013,"change":2172,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2013},"2025-07-10",-2.71,1421400,{"date":2184,"open":2185,"high":309,"low":2186,"close":1782,"change":1610,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1782},"2025-07-09",3.28,3.125,-5.99,943400,{"date":2190,"open":2191,"high":2192,"low":1509,"close":340,"change":1588,"percent_change":2193,"volume":2194,"transactions":9,"vwap":340},"2025-07-08",3.325,3.38,-0.89,445100,{"date":2196,"open":88,"high":356,"low":340,"close":88,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":88},"2025-07-07",0.07,2.12,569800,{"date":2201,"open":1509,"high":2202,"low":1765,"close":1509,"change":251,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1509},"2025-07-03",3.315,0.61,662600,{"date":2206,"open":2207,"high":2208,"low":1837,"close":2185,"change":771,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2185},"2025-07-02",3.425,3.437,-8.12,1412600,{"date":2212,"open":1504,"high":328,"low":430,"close":2213,"change":385,"percent_change":923,"volume":2214,"transactions":9,"vwap":2213},"2025-07-01",3.57,1468500,{"date":2216,"open":392,"high":365,"low":392,"close":356,"change":1881,"percent_change":1826,"volume":2217,"transactions":9,"vwap":356},"2025-06-30",1223100,{"date":2219,"open":1505,"high":2220,"low":356,"close":1505,"change":606,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1505},"2025-06-27",3.51,1.6,1750500,{"date":2224,"open":430,"high":1504,"low":356,"close":2225,"change":291,"percent_change":1453,"volume":2226,"transactions":9,"vwap":2225},"2025-06-26",3.43,1178600,{"date":2228,"open":392,"high":339,"low":310,"close":2229,"change":1043,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-25",3.415,-4.07,2331600,{"date":2233,"open":1545,"high":2234,"low":2235,"close":331,"change":1002,"percent_change":2236,"volume":2237,"transactions":9,"vwap":331},"2025-06-24",3.626,3.505,-4.56,1485800,{"date":2239,"open":1536,"high":1710,"low":440,"close":440,"change":198,"percent_change":198,"volume":2240,"transactions":9,"vwap":440},"2025-06-23",4086100,{"date":2242,"open":318,"high":993,"low":330,"close":440,"change":1459,"percent_change":1568,"volume":2243,"transactions":9,"vwap":440},"2025-06-20",2520900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1481,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-18",3.685,3.71,3.584,3.695,1.79,1577700,{"date":2253,"open":328,"high":2254,"low":331,"close":300,"change":122,"percent_change":1868,"volume":2255,"transactions":9,"vwap":300},"2025-06-17",3.715,1925900,{"date":2257,"open":308,"high":299,"low":2258,"close":2192,"change":1510,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2192},"2025-06-16",3.363,-6.76,2666000,{"date":2262,"open":1037,"high":2263,"low":331,"close":2264,"change":1246,"percent_change":1788,"volume":2265,"transactions":9,"vwap":2264},"2025-06-13",3.687,3.625,1921000,{"date":2267,"open":2220,"high":2268,"low":392,"close":308,"change":1033,"percent_change":1015,"volume":2269,"transactions":9,"vwap":308},"2025-06-12",3.538,2056400,{"date":2271,"open":1758,"high":356,"low":408,"close":310,"change":1527,"percent_change":2272,"volume":2273,"transactions":9,"vwap":310},"2025-06-11",1.35,2784800,{"date":2275,"open":340,"high":2225,"low":408,"close":2276,"change":1196,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-10",3.345,-1.47,2467500,{"date":2280,"open":365,"high":2281,"low":310,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-06-09",3.527,3.395,-0.325,-8.74,1532300,{"date":2287,"open":1038,"high":1042,"low":1021,"close":1038,"change":578,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1038},"2025-06-06",-4.49,1462300,{"date":2291,"open":1021,"high":1057,"low":1021,"close":2292,"change":987,"percent_change":888,"volume":2293,"transactions":9,"vwap":2292},"2025-06-05",3.895,1519300,{"date":2295,"open":1001,"high":1038,"low":1022,"close":641,"change":1085,"percent_change":1075,"volume":2296,"transactions":9,"vwap":641},"2025-06-04",328000,{"date":2298,"open":1037,"high":641,"low":382,"close":374,"change":624,"percent_change":2299,"volume":2300,"transactions":9,"vwap":374},"2025-06-03",-3.37,759200,{"date":2302,"open":1014,"high":1493,"low":2249,"close":2247,"change":925,"percent_change":1033,"volume":2303,"transactions":9,"vwap":2247},"2025-06-02",594600,{"date":2305,"open":300,"high":2306,"low":2307,"close":2308,"change":1481,"percent_change":2250,"volume":2309,"transactions":9,"vwap":2308},"2025-05-30",3.777,3.611,3.705,1902200,{"date":2311,"open":348,"high":1037,"low":348,"close":441,"change":241,"percent_change":187,"volume":2312,"transactions":9,"vwap":441},"2025-05-29",1860200,{"date":2314,"open":268,"high":280,"low":392,"close":382,"change":531,"percent_change":1181,"volume":2315,"transactions":9,"vwap":382},"2025-05-28",2310000,{"date":2317,"open":1758,"high":2225,"low":1723,"close":88,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":88},"2025-05-27",-0.06,-1.75,2854700,{"date":2322,"open":268,"high":341,"low":2323,"close":2225,"change":385,"percent_change":1139,"volume":2324,"transactions":9,"vwap":2225},"2025-05-23",3.354,3316000,{"date":2326,"open":2327,"high":2328,"low":2024,"close":2185,"change":1002,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2185},"2025-05-22",3.27,3.332,-4.93,1268900,{"date":2332,"open":329,"high":242,"low":88,"close":269,"change":973,"percent_change":2333,"volume":2334,"transactions":9,"vwap":269},"2025-05-21",-2.82,1313500,{"date":2336,"open":1038,"high":1014,"low":318,"close":280,"change":1067,"percent_change":2337,"volume":2338,"transactions":9,"vwap":280},"2025-05-20",-3.01,599500,{"date":2340,"open":1027,"high":994,"low":2341,"close":279,"change":973,"percent_change":2342,"volume":2343,"transactions":9,"vwap":279},"2025-05-19",3.651,-2.66,599800,{"date":2345,"open":1007,"high":1050,"low":2346,"close":1014,"change":694,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1014},"2025-05-16",3.723,-1.83,851400,{"date":2350,"open":1027,"high":2351,"low":289,"close":1015,"change":925,"percent_change":1033,"volume":2352,"transactions":9,"vwap":1015},"2025-05-15",3.966,1629400,{"date":2354,"open":1014,"high":1627,"low":2355,"close":999,"change":1009,"percent_change":1743,"volume":2356,"transactions":9,"vwap":999},"2025-05-14",3.741,347500,{"date":2358,"open":2359,"high":1000,"low":2360,"close":2247,"change":951,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2247},"2025-05-13",3.79,3.69,-6.08,475100,{"date":2364,"open":1028,"high":2365,"low":2366,"close":2367,"change":241,"percent_change":1907,"volume":2368,"transactions":9,"vwap":2367},"2025-05-12",4.024,3.743,3.95,425500,{"date":2370,"open":1000,"high":1464,"low":993,"close":1008,"change":376,"percent_change":2005,"volume":2371,"transactions":9,"vwap":1008},"2025-05-09",221600,{"date":2373,"open":1065,"high":2374,"low":1099,"close":1058,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1058},"2025-05-08",4.197,-0.48,-10.74,503100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":1616,"change":973,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1616},"2025-05-07",4.42,4.496,4.335,-2.19,233000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":1139,"change":694,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1139},"2025-05-06",4.715,4.75,4.563,-1.51,309600,{"date":2393,"open":96,"high":959,"low":2394,"close":1153,"change":301,"percent_change":518,"volume":2395,"transactions":9,"vwap":1153},"2025-05-05",4.595,364000,{"date":2397,"open":923,"high":2380,"low":2398,"close":359,"change":748,"percent_change":272,"volume":2399,"transactions":9,"vwap":359},"2025-05-02",4.307,328200,{"date":2401,"open":1122,"high":2402,"low":2403,"close":2380,"change":1832,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2380},"2025-05-01",4.505,4.34,-5.56,428600,{"date":2407,"open":1153,"high":1270,"low":1153,"close":1264,"change":1033,"percent_change":257,"volume":2408,"transactions":9,"vwap":1264},"2025-04-30",268900,{"date":2410,"open":2411,"high":1153,"low":921,"close":921,"change":2318,"percent_change":2412,"volume":2413,"transactions":9,"vwap":921},"2025-04-29",4.62,-1.3,246000,{"date":2415,"open":1139,"high":2416,"low":1139,"close":1147,"change":216,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1147},"2025-04-28",4.74,1.1,286400,{"date":2420,"open":1272,"high":2421,"low":2422,"close":2423,"change":1002,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-04-25",4.689,4.503,4.56,-3.59,390800,{"date":2427,"open":740,"high":2428,"low":463,"close":1161,"change":748,"percent_change":322,"volume":2429,"transactions":9,"vwap":1161},"2025-04-24",4.837,235800,{"date":2431,"open":914,"high":1169,"low":2411,"close":2388,"change":1610,"percent_change":1201,"volume":2432,"transactions":9,"vwap":2388},"2025-04-23",631100,{"date":179,"open":650,"high":2434,"low":2435,"close":1146,"change":596,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1146},5.215,4.917,-4.44,861100]