[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWD":3,"homepage-market-summary":31,"stock-historical-CWD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CWD","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},"CaliberCos Inc. Class A Common Stock","Nasdaq",null,"REAL ESTATE","CaliberCos Inc is an asset management firm investing across real and digital assets. It sponsors and manages private real estate investment funds and maintains a digital asset treasury approach focused on blockchain infrastructure assets. The company's activities are supported by transaction and advisory services, including development and construction management, acquisition and disposition services, brokerage, and fund formation services. The company operates through one reportable segment. It generates the majority of its revenue in the form of asset management fee revenues and performance allocations.","50","Scottsdale, AZ",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},0.5688,0.59,0.6433,0.5651,0.5719,-0.0031,-0.54,112213.54056,480,0.5801,4.61,0.4261,1992677.65258618,3.4,847,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"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":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},46.21,2725075,994652537.1465449,-88.49,"2025-04-22",[183,184,194,205,216,227,237,247,258,269,280,290,300,311,322,333,343,353,364,373,384,394,402,412,421,432,443,454,465,475,486,494,504,514,523,533,544,553,563,574,585,596,606,615,622,632,641,650,659,670,681,692,702,713,722,731,738,745,752,760,767,774,782,790,799,808,814,821,827,836,843,850,856,864,871,878,883,891,899,906,915,922,930,936,944,952,960,967,974,982,989,993,999,1004,1007,1014,1020,1026,1032,1039,1044,1049,1055,1060,1066,1073,1080,1084,1087,1091,1096,1100,1104,1109,1116,1121,1126,1133,1138,1145,1153,1158,1162,1165,1170,1176,1181,1187,1193,1198,1203,1208,1213,1218,1224,1229,1234,1238,1243,1250,1255,1261,1267,1272,1276,1283,1286,1291,1296,1300,1305,1309,1313,1318,1321,1326,1330,1335,1340,1345,1349,1354,1357,1361,1367,1371,1375,1379,1383,1388,1391,1397,1401,1405,1410,1414,1418,1422,1426,1429,1432,1435,1440,1444,1449,1454,1458,1463,1469,1473,1479,1486,1492,1497,1502,1506,1509,1513,1518,1523,1530,1538,1544,1549,1553,1558,1563,1569,1576,1583,1589,1596,1600,1606,1612,1619,1623,1630,1637,1643,1647,1653,1661,1669,1673,1680,1685,1689,1696,1704,1710,1713,1720,1725,1731,1739,1743,1749,1755,1763,1772,1778,1787,1794,1798,1806,1813,1820,1827,1835,1842,1850,1857,1864,1872,1880,1887,1895,1902,1910,1918,1926,1933,1940,1949,1957,1965,1974,1981,1988,1992,1999,2006,2010,2016,2024,2032,2038,2042,2047,2053,2060,2066,2071,2076,2079,2085,2091,2098,2105,2111,2117,2123,2129,2137,2142,2151,2157,2161,2167,2172,2177,2183,2187,2192,2196,2201,2206,2211,2218,2226,2234,2240,2245,2251,2258,2262,2266,2272,2275,2279,2282,2285,2289,2294,2299,2305,2311,2318,2322,2327,2331,2336,2339,2344,2348,2354,2358,2363,2369,2375,2381,2385,2390,2394,2403,2409,2415,2420,2428,2433,2438,2442,2450,2458,2465,2468,2474,2480,2486,2492,2497,2503,2509,2515],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.5926,0.5985,0.503,-0.039,-6.38,626025.812982,1615,0.5463,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.6209,0.6367,0.6065,0.6109,-0.0183,-2.91,122003.549483,1009,0.618,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",0.669,0.6849,0.575,0.6292,-0.0295,-4.48,474466.78087,1513,0.6329,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",0.6095,0.685,0.5762,0.6587,0.0345,5.53,648376.997269,1980,0.6268,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",0.684,0.532,0.6242,-0.0335,-5.09,844807.447143,1921,0.6207,{"date":238,"open":39,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",0.809,0.62,0.6577,-0.0963,-12.77,1531960.7573,4174,0.7068,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",0.6615,0.7729,0.651,0.754,0.0257,3.53,2017016.418088,5756,0.7222,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",0.5598,1.0799,0.559,0.7283,0.2093,40.33,102845421.392384,210608,0.7963,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",0.5036,0.555,0.5023,0.519,0.0336,6.92,550807.5653,1292,0.53,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",0.483,0.5097,0.4854,0.0005,0.1,124850.3373,852,0.5021,{"date":291,"open":54,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",0.5099,0.4801,0.4849,-0.0004,-0.08,152173.8963,666,0.4991,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",0.5,0.511,0.4735,0.4853,0.001,0.21,123624.6723,813,0.4926,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",0.499,0.5137,0.48,0.4843,-0.0301,-5.85,86465.781272,543,0.4964,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",0.4947,0.5392,0.4904,0.5144,0.0044,0.86,133821.732933,1169,0.517,{"date":334,"open":335,"high":336,"low":302,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",0.52,0.533,0.51,-0.0072,-1.39,145244.647976,830,0.5155,{"date":344,"open":345,"high":346,"low":302,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",0.5089,0.522,0.5172,0.0091,1.79,50398.705235,416,0.5136,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",0.5087,0.5499,0.5005,0.5081,-0.0163,-3.11,145891.6103,976,0.5242,{"date":365,"open":366,"high":356,"low":335,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",0.5299,0.5244,0.0162,3.19,198963.616574,1324,0.5375,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",0.495,0.5238,0.4891,0.5082,-0.0021,-0.41,100895.86383,465,0.5056,{"date":385,"open":386,"high":335,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",0.498,0.4875,0.5103,0.0066,1.31,113071.2403,959,0.5126,{"date":395,"open":292,"high":337,"low":54,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",0.5037,-0.0028,-0.55,166291.1135,691,0.5098,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":302},"2026-09-01",0.5114,0.5248,0.488,0.5065,-0.0207,-3.93,137863.869671,738,{"date":413,"open":346,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":363},"2026-08-31",0.5393,0.5008,0.5272,-0.0106,-1.97,138856.8853,954,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",0.58,0.582001,0.5311,0.5378,-0.0322,-5.65,289360.7573,988,0.5571,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",0.5313,0.583999,0.5237,0.57,0.0266,4.9,783205.0253,1864,0.5607,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",0.5577,0.5753,0.5143,0.5434,-0.0332,-5.76,181292.4263,707,0.5488,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",0.5415,0.595,0.5304,0.5766,0.0365,6.76,275483.8303,761,0.5672,{"date":466,"open":467,"high":468,"low":388,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",0.537,0.5699,0.5401,0.0172,3.29,220411.2173,955,0.5478,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",0.535,0.5498,0.5222,0.5229,-0.0093,-1.75,134956.920157,651,0.5363,{"date":487,"open":469,"high":469,"low":488,"close":489,"change":348,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",0.5062,0.5322,1.74,210923.802995,768,0.5296,{"date":495,"open":496,"high":497,"low":375,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",0.518,0.5387,0.5231,0.0261,5.25,237236.0535,717,0.5163,{"date":505,"open":506,"high":507,"low":375,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",0.505,0.5279,0.497,-0.021,-4.05,87895.1925,570,0.5073,{"date":515,"open":516,"high":356,"low":517,"close":496,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",0.5204,0.5003,-0.007,-1.33,590999.054185,2541,0.5462,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",0.5843,0.6353,0.525,-0.1432,-21.43,441901.965,1974,0.5656,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",0.6502,0.6729,0.6204,0.6682,0.0245,3.81,288520.640958,1145,0.6539,{"date":545,"open":423,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":231},"2026-08-12",0.6896,0.5531,0.6437,0.0857,15.36,444192.052424,1485,{"date":554,"open":358,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",0.6349,0.5034,0.558,0.0523,10.34,864850.796533,3517,0.5907,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",0.5298,0.55,0.5029,0.5057,-0.0152,-2.92,119065.690016,846,0.5329,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",0.4695,0.5269,0.469,0.5209,0.0517,11.02,277589.053421,1263,0.4957,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",0.445,0.4803,0.4347,0.4692,0.0269,6.08,263875.62161,2519,0.4602,{"date":597,"open":598,"high":599,"low":27,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",0.4677,0.4899,0.4423,-0.0222,-4.78,277266.518475,1836,0.4544,{"date":607,"open":315,"high":326,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",0.463,0.4645,-0.0255,-5.2,245695.162,2432,0.4738,{"date":616,"open":54,"high":383,"low":617,"close":54,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":305},"2026-08-03",0.4706,0.0124,2.6,149455.457484,1696,{"date":623,"open":337,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",0.5349,0.4703,0.4776,-0.0348,-6.79,126503.5544,700,0.4975,{"date":633,"open":634,"high":635,"low":625,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":631},"2026-07-30",0.489,0.5208,0.5124,0.0024,0.47,229282.807822,1026,{"date":642,"open":643,"high":644,"low":634,"close":337,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",0.5123,0.5352,-0.0003,-0.06,89006.650709,922,0.5121,{"date":651,"open":652,"high":653,"low":293,"close":388,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",0.513,0.5223,-0.0237,-4.44,346273.318926,1225,0.501,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",0.5737,0.6,0.51855,0.534,-0.031,-5.49,258382.534691,1478,0.5546,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",0.5403,0.63,0.54,0.565,-0.1265,-18.29,533581.375825,2272,0.566,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",0.717,0.7232,0.68,0.6915,-0.0438,-5.96,117578.492757,1155,0.7001,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",0.7,0.775899,0.7353,0.0055,0.75,135245.648413,1181,0.733,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",0.72,0.738,0.6854,0.7298,-0.0082,-1.11,169238.213756,1067,0.7083,{"date":714,"open":715,"high":133,"low":716,"close":705,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",0.7601,0.7106,-0.036,-4.65,238129.077318,1407,0.7437,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",0.71799999,0.77999997,0.69999999,0.77399999,0.035,4.74,242000,{"date":732,"open":733,"high":733,"low":726,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",0.745,0.73900002,0.011,1.51,227600,{"date":739,"open":740,"high":698,"low":741,"close":742,"change":735,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",0.69700003,0.671,0.72799999,1.53,437900,{"date":746,"open":726,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-14",0.71700001,0.66000003,0.028,4.06,330700,{"date":753,"open":754,"high":724,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",0.67000002,0.57999998,0.68900001,-0.001,-0.14,596500,{"date":761,"open":762,"high":763,"low":764,"close":762,"change":113,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-07-10",0.69,0.76499999,0.67699999,-1.43,506500,{"date":768,"open":769,"high":770,"low":741,"close":726,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":726},"2026-07-09",0.70999998,0.76999998,-0.02,-2.78,1030000,{"date":775,"open":776,"high":777,"low":769,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",0.74400002,0.79000002,0.72000003,-0.1,-12.2,1272600,{"date":783,"open":103,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",1.08,0.73000002,0.81999999,-0.23,-21.9,2471700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",0.935,1.09,0.91000003,1.05,-0.18,-14.63,9411700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",1.46,1.52,1.03,1.23,0.585,90.7,336410800,{"date":809,"open":810,"high":810,"low":673,"close":811,"change":113,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-01",0.66600001,0.64499998,-1.53,33000,{"date":815,"open":816,"high":754,"low":240,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",0.63999999,0.65499997,0.008,1.24,14800,{"date":822,"open":817,"high":823,"low":240,"close":824,"change":749,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",0.68000001,0.64700001,4.52,14100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",0.60000002,0.63499999,0.57499999,0.61900002,0.014,2.31,39200,{"date":837,"open":824,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",0.66799998,0.60500002,-0.042,-6.49,47000,{"date":844,"open":845,"high":845,"low":846,"close":824,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":824},"2026-06-24",0.74000001,0.602,-0.09,-12.21,210200,{"date":851,"open":852,"high":770,"low":785,"close":853,"change":306,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-23",0.73500001,0.73699999,0.14,40100,{"date":857,"open":698,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",0.77100003,0.73100001,0.736,-0.016,-2.13,29700,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",0.80000001,0.75199997,-0.032,-4.08,63000,{"date":872,"open":873,"high":777,"low":874,"close":875,"change":833,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-17",0.759,0.75800002,0.78399998,1.82,50900,{"date":879,"open":880,"high":866,"low":763,"close":770,"change":881,"percent_change":772,"volume":882,"transactions":9,"vwap":770},"2026-06-16",0.78100002,-0.022,30500,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",0.764,0.82999998,0.792,0.033,4.35,80600,{"date":892,"open":893,"high":894,"low":895,"close":873,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":873},"2026-06-12",0.84399998,0.85799998,0.727,-0.056,-6.87,168000,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",0.912,0.815,-0.074,-8.32,115200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",0.861,0.89999998,0.85100001,0.889,0.042,4.96,50500,{"date":916,"open":917,"high":917,"low":902,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",0.87,0.847,0.007,0.83,84400,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",0.90700001,0.91900003,0.83999997,-0.002,-0.24,90800,{"date":931,"open":932,"high":932,"low":886,"close":933,"change":646,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-05",0.898,0.84200001,-6.65,116600,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",0.88099998,0.94599998,0.90200001,0.018,2.04,141200,{"date":945,"open":946,"high":947,"low":938,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",0.91100001,0.94,0.884,-0.041,-4.43,72800,{"date":953,"open":954,"high":955,"low":940,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",0.93900001,0.97899997,0.92500001,0.004,0.43,67800,{"date":961,"open":47,"high":90,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",0.92000002,0.921,-0.079,-7.9,122500,{"date":968,"open":969,"high":970,"low":947,"close":47,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":47},"2026-05-29",0.96399999,1.04,0.05,5.26,119900,{"date":975,"open":976,"high":977,"low":962,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",0.93000001,0.97600001,0.94999999,0.02,2.15,105700,{"date":983,"open":984,"high":985,"low":986,"close":976,"change":771,"percent_change":987,"volume":988,"transactions":9,"vwap":976},"2026-05-27",0.958,0.97000003,0.92699999,-2.11,96900,{"date":990,"open":103,"high":90,"low":978,"close":978,"change":949,"percent_change":991,"volume":992,"transactions":9,"vwap":978},"2026-05-26",-4.14,104800,{"date":994,"open":47,"high":803,"low":995,"close":996,"change":997,"percent_change":998,"volume":959,"transactions":9,"vwap":996},"2026-05-22",0.98299998,0.991,-0.029,-2.84,{"date":1000,"open":1001,"high":795,"low":1001,"close":90,"change":1002,"percent_change":1002,"volume":1003,"transactions":9,"vwap":90},"2026-05-21",0.99400002,0,49600,{"date":1005,"open":103,"high":795,"low":103,"close":90,"change":1002,"percent_change":1002,"volume":1006,"transactions":9,"vwap":90},"2026-05-20",66000,{"date":1008,"open":1009,"high":1010,"low":932,"close":90,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":90},"2026-05-19",0.97799999,1.06,0.091,9.8,285800,{"date":1015,"open":47,"high":103,"low":794,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",0.92900002,-0.071,-7.1,177300,{"date":1021,"open":784,"high":1022,"low":47,"close":47,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":47},"2026-05-15",1.085,-0.12,-10.71,135400,{"date":1027,"open":985,"high":1028,"low":985,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",1.12,0.129,13.02,299500,{"date":1033,"open":1034,"high":90,"low":1035,"close":996,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":996},"2026-05-13",0.99699998,0.96899998,0.003,0.3,78500,{"date":1040,"open":103,"high":90,"low":985,"close":1041,"change":881,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",0.98799998,-2.18,91000,{"date":1045,"open":103,"high":803,"low":1046,"close":103,"change":735,"percent_change":1047,"volume":1048,"transactions":9,"vwap":103},"2026-05-11",0.98000002,1.1,102100,{"date":1050,"open":1051,"high":90,"low":1051,"close":1052,"change":1053,"percent_change":750,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",0.95999998,0.99900001,0.039,146600,{"date":1056,"open":103,"high":103,"low":978,"close":1051,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1051},"2026-05-07",-0.05,-4.95,106300,{"date":1061,"open":1062,"high":1028,"low":1062,"close":103,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":103},"2026-05-06",0.97500002,0.036,3.7,281000,{"date":1067,"open":977,"high":118,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",0.87099999,0.97399998,0.174,21.75,3393500,{"date":1074,"open":793,"high":1075,"low":1076,"close":866,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":866},"2026-05-04",1.11,0.79699999,-0.29,-26.61,262400,{"date":1081,"open":1010,"high":1028,"low":795,"close":793,"change":971,"percent_change":1082,"volume":1083,"transactions":9,"vwap":793},"2026-05-01",4.81,26000,{"date":1085,"open":47,"high":1010,"low":47,"close":970,"change":1002,"percent_change":1002,"volume":1086,"transactions":9,"vwap":970},"2026-04-30",40700,{"date":1088,"open":1010,"high":1010,"low":90,"close":970,"change":771,"percent_change":1089,"volume":1090,"transactions":9,"vwap":970},"2026-04-29",-1.89,29500,{"date":1092,"open":970,"high":1093,"low":970,"close":1010,"change":771,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1010},"2026-04-28",1.112,-1.85,30100,{"date":1097,"open":793,"high":1075,"low":1098,"close":784,"change":1002,"percent_change":1002,"volume":1099,"transactions":9,"vwap":784},"2026-04-27",1.072,42100,{"date":1101,"open":803,"high":793,"low":90,"close":784,"change":971,"percent_change":1102,"volume":1103,"transactions":9,"vwap":784},"2026-04-24",4.85,41500,{"date":1105,"open":61,"high":1106,"low":47,"close":803,"change":1023,"percent_change":1107,"volume":1108,"transactions":9,"vwap":803},"2026-04-23",1.195,-10.43,191100,{"date":1110,"open":61,"high":804,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-22",1.14,1.15,-0.03,-2.54,147900,{"date":1117,"open":1118,"high":804,"low":1119,"close":1118,"change":1002,"percent_change":1002,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",1.18,1.135,44700,{"date":1122,"open":118,"high":1123,"low":118,"close":1118,"change":646,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1118},"2026-04-20",1.2,-4.84,101100,{"date":1127,"open":1128,"high":1129,"low":1118,"close":819,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":819},"2026-04-17",1.22,1.288,0.04,3.33,219000,{"date":1134,"open":1118,"high":1135,"low":1136,"close":1123,"change":646,"percent_change":1137,"volume":842,"transactions":9,"vwap":1123},"2026-04-16",1.27,1.131,-4.76,{"date":1139,"open":819,"high":1140,"low":1141,"close":1142,"change":1113,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-15",1.275,1.16,1.26,-2.33,145700,{"date":1146,"open":1047,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-14",1.33,1.07,1.29,0.22,20.56,575500,{"date":1154,"open":803,"high":784,"low":47,"close":1148,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1148},"2026-04-13",0.03,2.88,55400,{"date":1159,"open":795,"high":1160,"low":47,"close":970,"change":1002,"percent_change":1002,"volume":1161,"transactions":9,"vwap":970},"2026-04-10",1.055,23500,{"date":1163,"open":970,"high":1148,"low":1046,"close":970,"change":771,"percent_change":1089,"volume":1164,"transactions":9,"vwap":970},"2026-04-09",50100,{"date":1166,"open":47,"high":1075,"low":955,"close":1010,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1010},"2026-04-08",0.092,9.5,67600,{"date":1171,"open":1046,"high":995,"low":1172,"close":1173,"change":1174,"percent_change":765,"volume":1175,"transactions":9,"vwap":1173},"2026-04-07",0.949,0.96799999,-0.014,39400,{"date":1177,"open":803,"high":803,"low":1051,"close":1178,"change":1179,"percent_change":803,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",0.98199999,0.01,56000,{"date":1182,"open":47,"high":103,"low":985,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-02",0.972,-0.018,-1.82,98500,{"date":1188,"open":61,"high":61,"low":985,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-01",0.99000001,-0.16,-13.91,180600,{"date":1194,"open":1112,"high":1112,"low":90,"close":1112,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1112},"2026-03-31",0.09,8.49,78000,{"date":1199,"open":1047,"high":1200,"low":1010,"close":1010,"change":646,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1010},"2026-03-30",1.153,-5.36,61900,{"date":1204,"open":1141,"high":1205,"low":1010,"close":1028,"change":646,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1028},"2026-03-27",1.21,-5.08,89900,{"date":1209,"open":1142,"high":1140,"low":1210,"close":1118,"change":1023,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1118},"2026-03-26",1.17,-9.23,80300,{"date":1214,"open":1215,"high":1147,"low":804,"close":1215,"change":971,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-25",1.3,4,158100,{"date":1219,"open":1141,"high":1147,"low":1119,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-24",1.25,0.07,5.93,137600,{"date":1225,"open":1226,"high":1128,"low":1112,"close":1118,"change":1179,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1118},"2026-03-23",1.215,0.85,62500,{"date":1230,"open":1231,"high":1149,"low":1028,"close":1210,"change":847,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1210},"2026-03-20",1.268,-7.14,73400,{"date":1235,"open":1149,"high":1215,"low":1210,"close":1142,"change":1057,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1142},"2026-03-19",-3.82,51700,{"date":1239,"open":1147,"high":83,"low":1215,"close":390,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":390},"2026-03-18",-0.04,-2.96,15900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1002,"percent_change":1002,"volume":1249,"transactions":9,"vwap":1248},"2026-03-17",1.38,1.42,1.32,1.35,67000,{"date":1251,"open":1252,"high":1253,"low":1248,"close":1248,"change":646,"percent_change":1254,"volume":1095,"transactions":9,"vwap":1248},"2026-03-16",1.37,1.45,-4.26,{"date":1256,"open":1245,"high":1257,"low":1248,"close":1258,"change":1179,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-13",1.519,1.41,0.71,34900,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1137,"volume":1266,"transactions":9,"vwap":1264},"2026-03-12",1.47,1.4,-0.07,39300,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1263,"change":979,"percent_change":1245,"volume":1271,"transactions":9,"vwap":1263},"2026-03-11",1.553,1.44,62800,{"date":1273,"open":1245,"high":1253,"low":1274,"close":1253,"change":1195,"percent_change":1275,"volume":1233,"transactions":9,"vwap":1253},"2026-03-10",1.332,6.62,{"date":1277,"open":1215,"high":1278,"low":1279,"close":1280,"change":1155,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-09",1.365,1.277,1.36,2.26,29100,{"date":1284,"open":1215,"high":1147,"low":1215,"close":1147,"change":1240,"percent_change":570,"volume":1285,"transactions":9,"vwap":1147},"2026-03-06",35500,{"date":1287,"open":1215,"high":1288,"low":1215,"close":1252,"change":108,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1252},"2026-03-05",1.48,4.58,37500,{"date":1292,"open":819,"high":1293,"low":819,"close":390,"change":1221,"percent_change":1294,"volume":1295,"transactions":9,"vwap":390},"2026-03-04",1.39,5.65,62400,{"date":1297,"open":1135,"high":1135,"low":1210,"close":819,"change":1113,"percent_change":1298,"volume":1299,"transactions":9,"vwap":819},"2026-03-03",-2.36,43000,{"date":1301,"open":1123,"high":1302,"low":118,"close":1135,"change":971,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1135},"2026-03-02",1.28,4.1,171900,{"date":1306,"open":819,"high":1149,"low":1111,"close":1128,"change":296,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1128},"2026-02-27",-6.15,238100,{"date":1310,"open":83,"high":83,"low":1215,"close":1215,"change":1113,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1215},"2026-02-26",-2.26,18500,{"date":1314,"open":819,"high":1248,"low":1128,"close":1147,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1147},"2026-02-25",0.12,9.92,69400,{"date":1319,"open":819,"high":819,"low":1123,"close":1205,"change":1179,"percent_change":920,"volume":1320,"transactions":9,"vwap":1205},"2026-02-24",26500,{"date":1322,"open":1142,"high":1323,"low":1118,"close":1123,"change":771,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1123},"2026-02-23",1.267,-1.64,37300,{"date":1327,"open":819,"high":1302,"low":1128,"close":1128,"change":771,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1128},"2026-02-20",-1.61,17800,{"date":1331,"open":1332,"high":1332,"low":1205,"close":819,"change":979,"percent_change":1333,"volume":1334,"transactions":9,"vwap":819},"2026-02-19",1.282,1.64,24200,{"date":1336,"open":1337,"high":1302,"low":1128,"close":1128,"change":1057,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1128},"2026-02-18",1.231,-3.94,20900,{"date":1341,"open":1220,"high":1215,"low":1342,"close":1135,"change":979,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1135},"2026-02-17",1.201,1.6,19300,{"date":1346,"open":61,"high":1142,"low":1210,"close":1220,"change":108,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1220},"2026-02-13",5.04,48900,{"date":1350,"open":1149,"high":1149,"low":1351,"close":61,"change":296,"percent_change":1352,"volume":1353,"transactions":9,"vwap":61},"2026-02-12",1.164,-6.3,48100,{"date":1355,"open":1302,"high":390,"low":1210,"close":1135,"change":1002,"percent_change":1002,"volume":1356,"transactions":9,"vwap":1135},"2026-02-11",74400,{"date":1358,"open":390,"high":390,"low":819,"close":1135,"change":1113,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1135},"2026-02-10",-2.31,19900,{"date":1362,"open":1112,"high":1363,"low":1075,"close":1215,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1215},"2026-02-09",1.305,0.15,13.04,138100,{"date":1368,"open":1118,"high":1118,"low":793,"close":1112,"change":286,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1112},"2026-02-06",9.52,89600,{"date":1372,"open":784,"high":1075,"low":795,"close":795,"change":1265,"percent_change":1373,"volume":1374,"transactions":9,"vwap":795},"2026-02-05",-6.25,62600,{"date":1376,"open":1141,"high":61,"low":1047,"close":1028,"change":1240,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1028},"2026-02-04",-3.45,93600,{"date":1380,"open":1118,"high":61,"low":1112,"close":1141,"change":113,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1141},"2026-02-03",-0.85,65200,{"date":1384,"open":1205,"high":1385,"low":1028,"close":1210,"change":1057,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1210},"2026-02-02",1.235,-4.1,155600,{"date":1389,"open":1205,"high":1128,"low":1118,"close":1128,"change":1179,"percent_change":920,"volume":1390,"transactions":9,"vwap":1128},"2026-01-30",124500,{"date":1392,"open":1248,"high":1393,"low":61,"close":1205,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1205},"2026-01-29",1.361,-0.11,-8.33,132000,{"date":1398,"open":1280,"high":1280,"low":1215,"close":1247,"change":1240,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1247},"2026-01-28",-2.94,48000,{"date":1402,"open":1248,"high":1252,"low":1403,"close":1280,"change":1155,"percent_change":1281,"volume":1404,"transactions":9,"vwap":1280},"2026-01-27",1.304,64500,{"date":1406,"open":1407,"high":1407,"low":1215,"close":1147,"change":1265,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1147},"2026-01-26",1.43,-5,50200,{"date":1411,"open":1258,"high":1412,"low":1293,"close":1264,"change":1113,"percent_change":1413,"volume":813,"transactions":9,"vwap":1264},"2026-01-23",1.429,-2.1,{"date":1415,"open":1270,"high":1416,"low":1246,"close":1407,"change":1002,"percent_change":1002,"volume":1417,"transactions":9,"vwap":1407},"2026-01-22",1.54,117500,{"date":1419,"open":1147,"high":1288,"low":1215,"close":1407,"change":286,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1407},"2026-01-21",7.52,150800,{"date":1423,"open":1248,"high":1252,"low":1149,"close":1147,"change":1113,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1147},"2026-01-20",-2.21,53500,{"date":1427,"open":1147,"high":1280,"low":1215,"close":1280,"change":1155,"percent_change":1281,"volume":1428,"transactions":9,"vwap":1280},"2026-01-16",52700,{"date":1430,"open":1245,"high":1245,"low":1149,"close":1147,"change":1002,"percent_change":1002,"volume":1431,"transactions":9,"vwap":1147},"2026-01-15",65400,{"date":1433,"open":1147,"high":1264,"low":1149,"close":1147,"change":979,"percent_change":743,"volume":1434,"transactions":9,"vwap":1147},"2026-01-14",158000,{"date":1436,"open":1247,"high":1437,"low":1279,"close":390,"change":113,"percent_change":1438,"volume":1439,"transactions":9,"vwap":390},"2026-01-13",1.337,-0.76,53100,{"date":1441,"open":1147,"high":1293,"low":1215,"close":1247,"change":1113,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1247},"2026-01-12",-2.22,73600,{"date":1445,"open":1258,"high":1446,"low":1147,"close":1248,"change":1240,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1248},"2026-01-09",1.431,-2.88,84300,{"date":1450,"open":1258,"high":1451,"low":1280,"close":1293,"change":113,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1293},"2026-01-08",1.472,-0.71,47800,{"date":1455,"open":802,"high":743,"low":1245,"close":1264,"change":1023,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1264},"2026-01-07",-7.89,142900,{"date":1459,"open":1460,"high":1416,"low":1461,"close":802,"change":971,"percent_change":29,"volume":1462,"transactions":9,"vwap":802},"2026-01-06",1.49,1.476,92500,{"date":1464,"open":1253,"high":1465,"low":1246,"close":1263,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1263},"2026-01-05",1.545,0.08,5.76,206400,{"date":1470,"open":390,"high":1446,"low":1135,"close":1293,"change":1364,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1293},"2026-01-02",12.1,133200,{"date":1474,"open":1258,"high":1475,"low":61,"close":819,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":819},"2025-12-31",1.414,-0.195,-13.59,305900,{"date":1480,"open":1253,"high":1481,"low":1264,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-30",1.5,1.435,-0.005,-0.35,176600,{"date":1487,"open":1488,"high":1489,"low":1246,"close":1270,"change":758,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1270},"2025-12-29",1.56,1.58,-8.86,226600,{"date":1493,"open":1253,"high":1494,"low":1246,"close":1489,"change":1315,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1489},"2025-12-26",1.683,8.22,313300,{"date":1498,"open":1407,"high":1263,"low":1499,"close":801,"change":1155,"percent_change":1500,"volume":1501,"transactions":9,"vwap":801},"2025-12-24",1.415,2.1,61000,{"date":1503,"open":801,"high":1460,"low":1407,"close":1407,"change":296,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1407},"2025-12-23",-5.3,90200,{"date":1507,"open":736,"high":743,"low":1288,"close":736,"change":1002,"percent_change":1002,"volume":1508,"transactions":9,"vwap":736},"2025-12-22",110600,{"date":1510,"open":743,"high":1269,"low":1253,"close":736,"change":771,"percent_change":1511,"volume":1512,"transactions":9,"vwap":736},"2025-12-19",-1.31,180200,{"date":1514,"open":1343,"high":1515,"low":802,"close":743,"change":296,"percent_change":1516,"volume":1517,"transactions":9,"vwap":743},"2025-12-18",1.62,-4.97,156200,{"date":1519,"open":1515,"high":1520,"low":1343,"close":1521,"change":779,"percent_change":318,"volume":1522,"transactions":9,"vwap":1521},"2025-12-17",1.685,1.61,95000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":979,"percent_change":1118,"volume":1529,"transactions":9,"vwap":1528},"2025-12-16",1.67,1.72,1.65,1.71,133600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":646,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-15",1.78,1.785,1.66,1.69,-3.43,88800,{"date":1539,"open":1540,"high":1541,"low":1526,"close":1540,"change":1113,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-12",1.75,1.8,-1.69,113700,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1532,"change":771,"percent_change":709,"volume":1548,"transactions":9,"vwap":1532},"2025-12-11",1.81,1.73,106700,{"date":1550,"open":1541,"high":1551,"low":1547,"close":1541,"change":1002,"percent_change":1002,"volume":1552,"transactions":9,"vwap":1541},"2025-12-10",1.83,207100,{"date":1554,"open":1555,"high":876,"low":1555,"close":1541,"change":108,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1541},"2025-12-09",1.7,3.45,260700,{"date":1559,"open":1560,"high":1560,"low":1535,"close":490,"change":296,"percent_change":1561,"volume":1562,"transactions":9,"vwap":490},"2025-12-08",1.89,-4.4,259300,{"date":1564,"open":1565,"high":1565,"low":349,"close":876,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":876},"2025-12-05",2,-0.13,-6.67,300700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1566,"percent_change":1373,"volume":1575,"transactions":9,"vwap":1574},"2025-12-04",2.06,2.09,1.91,1.95,335400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1240,"percent_change":1089,"volume":1582,"transactions":9,"vwap":1581},"2025-12-03",2.14,2.17,2.01,2.08,117200,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1023,"percent_change":1201,"volume":1588,"transactions":9,"vwap":1587},"2025-12-02",2.23,2.054,2.12,211300,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":646,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-01",2.3,2.18,2.24,-2.61,63700,{"date":1597,"open":1598,"high":1598,"low":1281,"close":1591,"change":1155,"percent_change":1247,"volume":1599,"transactions":9,"vwap":1591},"2025-11-28",2.35,59300,{"date":1601,"open":1585,"high":1602,"low":1585,"close":1603,"change":979,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-26",2.341,2.27,0.89,116100,{"date":1607,"open":1591,"high":1591,"low":1608,"close":1609,"change":1179,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-25",2.11,2.25,0.45,97300,{"date":1613,"open":1579,"high":1614,"low":1615,"close":1593,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1593},"2025-11-24",2.57,2.108,0.24,12,313700,{"date":1620,"open":1608,"high":1608,"low":1621,"close":1565,"change":646,"percent_change":201,"volume":1622,"transactions":9,"vwap":1565},"2025-11-21",1.96,71700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1571,"change":779,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1571},"2025-11-20",2.19,2.33,2.02,-4.63,141700,{"date":1631,"open":1591,"high":1632,"low":1633,"close":1634,"change":796,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-19",2.34,2.093,2.16,-7.69,71200,{"date":1638,"open":1634,"high":1639,"low":1500,"close":1632,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1632},"2025-11-18",2.44,0.18,8.33,173700,{"date":1644,"open":1645,"high":1645,"low":1634,"close":1634,"change":796,"percent_change":1635,"volume":1646,"transactions":9,"vwap":1634},"2025-11-17",2.39,127100,{"date":1648,"open":1649,"high":1649,"low":1626,"close":1632,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1632},"2025-11-14",2.68,-0.43,-15.52,185800,{"date":1654,"open":1655,"high":82,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-13",2.98,2.73,2.77,-0.25,-8.28,159100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":113,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-12",3.03,3.04,2.927,3.02,-0.33,85100,{"date":1670,"open":1671,"high":1664,"low":1672,"close":1663,"change":1155,"percent_change":47,"volume":1439,"transactions":9,"vwap":1663},"2025-11-11",2.96,2.95,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":971,"percent_change":1535,"volume":1679,"transactions":9,"vwap":1678},"2025-11-10",2.99,3.01,2.91,3,127000,{"date":1681,"open":1682,"high":1678,"low":1682,"close":1672,"change":1113,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1672},"2025-11-07",2.82,-1.01,72900,{"date":1686,"open":1678,"high":1666,"low":1687,"close":1655,"change":979,"percent_change":685,"volume":1688,"transactions":9,"vwap":1655},"2025-11-06",2.9,72100,{"date":1690,"open":1691,"high":1666,"low":1692,"close":1671,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1671},"2025-11-05",2.7,2.67,0.245,9.02,99900,{"date":1697,"open":1698,"high":1699,"low":1691,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-04",2.71,2.93,2.715,-0.115,-4.06,78800,{"date":1705,"open":1706,"high":82,"low":1657,"close":1707,"change":1265,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-03",2.86,2.83,-2.41,228200,{"date":1711,"open":1682,"high":1678,"low":1682,"close":1687,"change":1155,"percent_change":795,"volume":1712,"transactions":9,"vwap":1687},"2025-10-31",94800,{"date":1714,"open":1715,"high":1678,"low":1716,"close":1717,"change":847,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-30",2.89,2.8,2.87,-3.04,160000,{"date":1721,"open":1722,"high":1722,"low":1687,"close":1671,"change":796,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1671},"2025-10-29",3.1,-5.73,131800,{"date":1726,"open":1727,"high":1728,"low":1676,"close":1729,"change":1265,"percent_change":1042,"volume":1730,"transactions":9,"vwap":1729},"2025-10-28",3.16,3.23,3.14,187400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":771,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-27",3.3,3.35,3.17,3.21,-0.62,175500,{"date":1740,"open":1741,"high":471,"low":1735,"close":1728,"change":1002,"percent_change":1002,"volume":1742,"transactions":9,"vwap":1728},"2025-10-24",3.24,100600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1728,"change":286,"percent_change":369,"volume":1748,"transactions":9,"vwap":1728},"2025-10-23",3.11,3.26,3.08,190400,{"date":1750,"open":1751,"high":1751,"low":1722,"close":1752,"change":758,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-22",3.25,3.13,-4.28,167300,{"date":1756,"open":1757,"high":1758,"low":1746,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-21",3.59,3.71,3.27,-0.47,-12.57,212500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-20",3.72,3.75,3.6,3.74,0.39,11.64,202100,{"date":1773,"open":1774,"high":1775,"low":1734,"close":1734,"change":1077,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1734},"2025-10-17",3.42,3.54,-7.97,125800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-16",4.02,4.09,3.58,3.64,-0.34,-8.54,261300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1466,"percent_change":1793,"volume":1434,"transactions":9,"vwap":1792},"2025-10-15",3.84,4.199,3.82,3.98,2.05,{"date":1795,"open":1767,"high":1796,"low":1767,"close":1797,"change":1221,"percent_change":1551,"volume":1019,"transactions":9,"vwap":1797},"2025-10-14",3.999,3.9,{"date":1799,"open":1800,"high":1801,"low":1064,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-13",3.78,4.048,3.83,-0.22,-5.43,228500,{"date":1807,"open":1808,"high":889,"low":1792,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-10",4.28,4.05,-0.17,-4.03,333300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1113,"percent_change":1452,"volume":1819,"transactions":9,"vwap":1818},"2025-10-09",4.17,4.5,4.15,4.22,246300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1822,"change":1130,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1822},"2025-10-08",4.25,4.34,4.111,0.95,237600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1667,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-07",4.48,4.53,4.11,4.21,-7.27,489300,{"date":1836,"open":1837,"high":26,"low":1838,"close":1839,"change":1057,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-06",4.6,4.38,4.54,-1.09,331000,{"date":1843,"open":1844,"high":1845,"low":1816,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-03",4.72,4.86,4.59,-0.21,-4.38,383200,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":979,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-02",4.57,4.92,4.8,0.42,336400,{"date":1858,"open":1829,"high":1859,"low":1829,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-01",4.97,4.78,0.34,7.66,537100,{"date":1865,"open":1102,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-30",4.89,4.37,4.44,-0.36,-7.5,286800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1854,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1854},"2025-09-29",5.11,5.16,4.77,-0.51,-9.6,433300,{"date":1881,"open":1882,"high":223,"low":1883,"close":1884,"change":1484,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-26",5.39,5.12,5.31,-6.18,373400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1784,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-25",5.64,5.94,5.44,5.66,-5.67,860600,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1240,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-24",5.73,6.089,6,-0.66,641700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":758,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-23",6.335,6.5,5.85,6.04,-2.27,6712900,{"date":1911,"open":1912,"high":1905,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-22",6.43,6.06,6.18,-0.63,-9.25,627400,{"date":1919,"open":1420,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-19",7.579,6.61,6.81,-0.78,-10.28,912500,{"date":1927,"open":1862,"high":1928,"low":1929,"close":1930,"change":1265,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-18",8.08,7.4,7.59,-0.91,2020300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1862,"change":390,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1862},"2025-09-17",8.64,9.43,6.96,20.63,32268100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-16",7.17,7.233,5.71,6.35,-1.1,-14.77,955700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1803,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-15",7.85,7.96,7.06,7.45,-2.87,637200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1737,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-12",8.38,8.55,7.38,7.67,-7.48,1287000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-11",8.89,9.6,7.65,8.29,-0.81,-8.9,2142300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":113,"percent_change":1394,"volume":1980,"transactions":9,"vwap":1979},"2025-09-10",9.82,10.39,8.52,9.1,20965100,{"date":1982,"open":1983,"high":177,"low":1984,"close":1985,"change":1937,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-09",44.99,8.9,9.11,323.72,131331184,{"date":1989,"open":1627,"high":1990,"low":1565,"close":980,"change":1221,"percent_change":89,"volume":1991,"transactions":9,"vwap":980},"2025-09-08",2.219,235600,{"date":1993,"open":1994,"high":1995,"low":942,"close":1581,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1581},"2025-09-05",2.28,2.46,-0.3,-12.61,428300,{"date":2000,"open":1699,"high":2001,"low":1626,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-04",3.15,2.38,-0.61,-20.4,598900,{"date":2007,"open":1722,"high":2008,"low":1671,"close":1675,"change":771,"percent_change":1900,"volume":2009,"transactions":9,"vwap":1675},"2025-09-03",3.38,700600,{"date":2011,"open":1664,"high":2012,"low":1678,"close":1676,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1676},"2025-09-02",4.31,-0.46,-13.26,3125700,{"date":2017,"open":1728,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-29",3.79,2.925,3.47,-0.99,-22.2,6317600,{"date":2025,"open":2026,"high":1844,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-08-28",3.145,2.42,4.46,2.76,162.35,182872500,{"date":2033,"open":1526,"high":2034,"low":2035,"close":1555,"change":771,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1555},"2025-08-27",1.735,1.68,-1.16,48800,{"date":2039,"open":1532,"high":2040,"low":1528,"close":1526,"change":646,"percent_change":2041,"volume":882,"transactions":9,"vwap":1526},"2025-08-26",1.788,-3.37,{"date":2043,"open":1526,"high":2044,"low":1555,"close":1532,"change":1466,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1532},"2025-08-25",1.86,4.71,100400,{"date":2048,"open":490,"high":2049,"low":2035,"close":1555,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1555},"2025-08-22",1.76,-0.045,-2.58,73900,{"date":2054,"open":2049,"high":1541,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-21",1.738,1.745,0.005,0.29,59900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":490,"change":296,"percent_change":1561,"volume":2065,"transactions":9,"vwap":490},"2025-08-20",1.84,1.859,1.63,120500,{"date":2067,"open":2068,"high":1574,"low":876,"close":876,"change":296,"percent_change":2069,"volume":2070,"transactions":9,"vwap":876},"2025-08-19",1.87,-4.21,84500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":1155,"percent_change":1343,"volume":1186,"transactions":9,"vwap":2074},"2025-08-18",1.85,1.9,1.843,{"date":2077,"open":349,"high":2074,"low":349,"close":2068,"change":1155,"percent_change":2064,"volume":2078,"transactions":9,"vwap":2068},"2025-08-15",136600,{"date":2080,"open":1560,"high":2081,"low":1546,"close":2062,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2062},"2025-08-14",1.906,-0.73,-28.4,468200,{"date":2086,"open":1639,"high":2087,"low":2088,"close":1614,"change":1640,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1614},"2025-08-13",2.75,2.2,7.53,620200,{"date":2092,"open":2093,"high":2094,"low":834,"close":1645,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1645},"2025-08-12",2.55,2.72,-0.2,-7.72,211900,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":113,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-11",2.52,2.889,2.59,-0.38,200300,{"date":2106,"open":2107,"high":2108,"low":2027,"close":619,"change":1113,"percent_change":2109,"volume":2110,"transactions":9,"vwap":619},"2025-08-08",2.56,2.84,-1.14,252500,{"date":2112,"open":1656,"high":2113,"low":1626,"close":2114,"change":1484,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-07",2.94,2.63,-11.74,416400,{"date":2118,"open":1687,"high":1728,"low":2119,"close":1655,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1655},"2025-08-06",2.62,-0.39,-11.57,1619100,{"date":2124,"open":2119,"high":2125,"low":2119,"close":89,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":89},"2025-08-05",8.34,0.746,28.43,91937900,{"date":2130,"open":2131,"high":2132,"low":2107,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-04",2.85,2.855,2.624,-0.256,-8.89,12300,{"date":2138,"open":1156,"high":1156,"low":2119,"close":1156,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1156},"2025-08-01",-0.087,-2.93,9100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-31",2.734,3.12,2.642,2.967,0.223,8.13,113900,{"date":2152,"open":2108,"high":2108,"low":2153,"close":2154,"change":2155,"percent_change":1718,"volume":2156,"transactions":9,"vwap":2154},"2025-07-30",2.711,2.744,-0.086,8900,{"date":2158,"open":1699,"high":1699,"low":1691,"close":1707,"change":2159,"percent_change":279,"volume":2160,"transactions":9,"vwap":1707},"2025-07-29",0.015,16100,{"date":2162,"open":2100,"high":1655,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1353,"transactions":9,"vwap":2164},"2025-07-28",2.5,2.815,0.275,10.83,{"date":2168,"open":1614,"high":2169,"low":1626,"close":2170,"change":1002,"percent_change":1002,"volume":2171,"transactions":9,"vwap":2170},"2025-07-25",2.58,2.54,24800,{"date":2173,"open":2174,"high":1692,"low":2100,"close":2170,"change":1017,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2170},"2025-07-24",2.65,-2.72,19100,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1424,"volume":2171,"transactions":9,"vwap":2181},"2025-07-23",2.74,2.61,2.611,-0.059,{"date":2184,"open":1671,"high":1671,"low":619,"close":1692,"change":1658,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1692},"2025-07-22",-8.56,43700,{"date":2188,"open":1677,"high":2189,"low":1677,"close":2190,"change":1179,"percent_change":1861,"volume":2191,"transactions":9,"vwap":2190},"2025-07-21",3.06,2.92,9000,{"date":2193,"open":1751,"high":1751,"low":1717,"close":1677,"change":1784,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1677},"2025-07-18",-10.46,24600,{"date":2197,"open":1677,"high":1751,"low":1687,"close":1751,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1751},"2025-07-17",0.46,16.49,77300,{"date":2202,"open":1131,"high":1131,"low":2180,"close":2203,"change":22,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-16",2.79,-16.22,139300,{"date":2207,"open":1734,"high":2208,"low":2209,"close":1131,"change":818,"percent_change":1616,"volume":2210,"transactions":9,"vwap":1131},"2025-07-15",3.57,3.32,15800,{"date":2212,"open":1733,"high":2213,"low":369,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-14",3.63,3.322,-0.198,-5.62,153000,{"date":2219,"open":471,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-11",3.55,3.2,3.52,0.234,7.12,119700,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-10",3.22,3.329,3.286,0.085,2.66,7400,{"date":2235,"open":1746,"high":1759,"low":2236,"close":2237,"change":2238,"percent_change":1215,"volume":2239,"transactions":9,"vwap":2237},"2025-07-09",3.18,3.201,0.041,3500,{"date":2241,"open":1733,"high":2242,"low":1752,"close":1727,"change":1190,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1727},"2025-07-08",3.435,-4.82,25900,{"date":2246,"open":2247,"high":1766,"low":1736,"close":2209,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2209},"2025-07-07",3.525,-0.27,-7.52,64600,{"date":2252,"open":2253,"high":1783,"low":2254,"close":1757,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1757},"2025-07-03",3.41,3.31,0.19,5.59,24700,{"date":2259,"open":2020,"high":1783,"low":2008,"close":29,"change":779,"percent_change":2260,"volume":2261,"transactions":9,"vwap":29},"2025-07-02",-2.86,12100,{"date":2263,"open":1767,"high":1767,"low":1774,"close":2264,"change":1113,"percent_change":1381,"volume":2265,"transactions":9,"vwap":2264},"2025-07-01",3.5,4100,{"date":2267,"open":2220,"high":2268,"low":2269,"close":254,"change":113,"percent_change":2270,"volume":2271,"transactions":9,"vwap":254},"2025-06-30",3.61,3.46,-0.28,2700,{"date":2273,"open":89,"high":1766,"low":89,"close":1775,"change":2274,"percent_change":1347,"volume":1299,"transactions":9,"vwap":1775},"2025-06-27",0.17,{"date":2276,"open":2254,"high":2208,"low":2254,"close":89,"change":1315,"percent_change":2277,"volume":2278,"transactions":9,"vwap":89},"2025-06-26",3.69,20300,{"date":2280,"open":2020,"high":1797,"low":2236,"close":1751,"change":1658,"percent_change":1232,"volume":2281,"transactions":9,"vwap":1751},"2025-06-25",36400,{"date":2283,"open":1734,"high":1775,"low":2254,"close":2264,"change":2274,"percent_change":1874,"volume":2284,"transactions":9,"vwap":2264},"2025-06-24",11600,{"date":2286,"open":2253,"high":1757,"low":1728,"close":1131,"change":1190,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1131},"2025-06-23",-4.58,11100,{"date":2290,"open":1767,"high":1767,"low":2291,"close":2291,"change":1394,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-20",3.49,-3.06,2800,{"date":2295,"open":2296,"high":2296,"low":2208,"close":1767,"change":2297,"percent_change":1270,"volume":2298,"transactions":9,"vwap":1767},"2025-06-18",3.65,0.051,3800,{"date":2300,"open":1783,"high":2301,"low":2222,"close":2302,"change":2303,"percent_change":1717,"volume":2304,"transactions":9,"vwap":2302},"2025-06-17",3.85,3.549,0.099,17500,{"date":2306,"open":1765,"high":2307,"low":2308,"close":1556,"change":646,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1556},"2025-06-16",3.96,3.381,-1.71,37100,{"date":2312,"open":2313,"high":2314,"low":2209,"close":2315,"change":2316,"percent_change":2317,"volume":2171,"transactions":9,"vwap":2315},"2025-06-13",3.86,3.95,3.51,-0.5,-12.47,{"date":2319,"open":540,"high":1817,"low":540,"close":2320,"change":2255,"percent_change":1859,"volume":2321,"transactions":9,"vwap":2320},"2025-06-12",4.01,5200,{"date":2323,"open":2324,"high":889,"low":1064,"close":1791,"change":1566,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1791},"2025-06-11",3.88,-3.29,38800,{"date":2328,"open":1768,"high":2329,"low":2330,"close":2314,"change":123,"percent_change":461,"volume":1290,"transactions":9,"vwap":2314},"2025-06-10",4.2,3.699,{"date":2332,"open":2220,"high":2333,"low":2220,"close":1064,"change":2334,"percent_change":2189,"volume":2335,"transactions":9,"vwap":1064},"2025-06-09",3.816,0.11,10400,{"date":2337,"open":1783,"high":2018,"low":1757,"close":1757,"change":1002,"percent_change":1002,"volume":2338,"transactions":9,"vwap":1757},"2025-06-06",9200,{"date":2340,"open":2341,"high":2341,"low":1736,"close":1757,"change":758,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1757},"2025-06-05",3.73,-3.75,25000,{"date":2345,"open":1768,"high":1768,"low":2346,"close":2341,"change":113,"percent_change":2248,"volume":2347,"transactions":9,"vwap":2341},"2025-06-04",3.68,4800,{"date":2349,"open":2277,"high":2350,"low":2351,"close":1768,"change":307,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1768},"2025-06-03",3.87,3.622,5.95,10600,{"date":2355,"open":1064,"high":1792,"low":2222,"close":254,"change":779,"percent_change":2356,"volume":2357,"transactions":9,"vwap":254},"2025-06-02",-2.75,13500,{"date":2359,"open":1767,"high":2360,"low":2222,"close":2213,"change":1179,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2213},"2025-05-30",3.94,0.28,8100,{"date":2364,"open":2365,"high":2314,"low":1767,"close":2366,"change":2367,"percent_change":1137,"volume":2368,"transactions":9,"vwap":2366},"2025-05-29",3.8,3.62,-0.181,13300,{"date":2370,"open":2254,"high":1303,"low":1735,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-05-28",3.801,0.634,20.02,46900,{"date":2376,"open":1745,"high":1759,"low":1747,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-05-27",3.167,0.109,3.56,10100,{"date":2382,"open":2228,"high":2228,"low":1664,"close":2383,"change":2384,"percent_change":1594,"volume":2284,"transactions":9,"vwap":2383},"2025-05-23",3.058,-0.082,{"date":2386,"open":1131,"high":2387,"low":1678,"close":1729,"change":2388,"percent_change":2389,"volume":1320,"transactions":9,"vwap":1729},"2025-05-22",3.597,-0.19,-5.71,{"date":2391,"open":2008,"high":254,"low":2209,"close":1131,"change":2392,"percent_change":1407,"volume":2393,"transactions":9,"vwap":1131},"2025-05-21",0.047,26300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-20",3.39,3.524,3.232,3.283,-0.067,-2,20200,{"date":2404,"open":1789,"high":2405,"low":2406,"close":1734,"change":2316,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1734},"2025-05-19",4.19,3.34,-12.99,47100,{"date":2410,"open":1797,"high":2411,"low":2412,"close":2301,"change":113,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2301},"2025-05-16",4.13,3.76,-0.26,18400,{"date":2416,"open":750,"high":1781,"low":1766,"close":2313,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2313},"2025-05-15",-0.239,-5.83,21700,{"date":2421,"open":1817,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-14",4.456,4.017,4.099,-0.051,-1.23,8800,{"date":2429,"open":1780,"high":2430,"low":2320,"close":1817,"change":2431,"percent_change":1728,"volume":2432,"transactions":9,"vwap":1817},"2025-05-13",4.378,0.13,9500,{"date":2434,"open":2314,"high":2435,"low":1797,"close":1780,"change":1221,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1780},"2025-05-12",4.089,1.77,11200,{"date":2439,"open":2440,"high":2440,"low":2366,"close":2314,"change":1240,"percent_change":2441,"volume":2261,"transactions":9,"vwap":2314},"2025-05-09",4.04,-1,{"date":2443,"open":1860,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-08",4.949,3.675,3.99,-0.77,-16.18,35200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2447,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-07",5.37,5.49,4.75,4.76,-13.92,31700,{"date":2459,"open":2460,"high":2461,"low":1347,"close":223,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":223},"2025-05-06",5.1,5.82,0.61,12.4,91500,{"date":2466,"open":1859,"high":2467,"low":439,"close":1853,"change":1640,"percent_change":2365,"volume":2156,"transactions":9,"vwap":1853},"2025-05-05",5.418,{"date":2469,"open":2470,"high":2471,"low":2329,"close":729,"change":2361,"percent_change":2472,"volume":2473,"transactions":9,"vwap":729},"2025-05-02",4.62,5.2,6.28,52900,{"date":2475,"open":2471,"high":2476,"low":2329,"close":2028,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2028},"2025-05-01",5.24,-0.56,-11.16,30925,{"date":2481,"open":1347,"high":2482,"low":2483,"close":2484,"change":1023,"percent_change":1143,"volume":2485,"transactions":9,"vwap":2484},"2025-04-30",5.9,4.7,5.02,16830,{"date":2487,"open":1854,"high":2488,"low":2489,"close":2490,"change":1315,"percent_change":1645,"volume":2491,"transactions":9,"vwap":2490},"2025-04-29",5.3,4.66,5.14,6380,{"date":2493,"open":2494,"high":2490,"low":2470,"close":2484,"change":1130,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2484},"2025-04-28",4.94,0.8,16690,{"date":2498,"open":2494,"high":2499,"low":2470,"close":2500,"change":1130,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-04-25",5.06,4.98,0.81,8480,{"date":2504,"open":2483,"high":2505,"low":2506,"close":2494,"change":1315,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2494},"2025-04-24",5.4,4.4,2.49,16450,{"date":2510,"open":2500,"high":2511,"low":1854,"close":2512,"change":1023,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-04-23",5.36,4.82,-2.43,11705,{"date":181,"open":1837,"high":2516,"low":1816,"close":2494,"change":1861,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2494},5.52,7.39,24280]