[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HODO":3,"homepage-market-summary":27,"stock-historical-HODO":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"HODO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"House of Doge Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Miami, FL",false,{"close":14,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":15,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.137,0.136,0.1446,0.145,-0.008,-5.52,1846407.343137,3556,0.1394,19.496,496609.34751491237,0,397,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":36,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":36},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":23,"period_low":15,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},376315,137354915.226243,-97.3,"2025-04-23",[179,180,190,201,212,223,234,245,254,265,274,285,294,305,315,324,334,344,354,363,373,383,394,405,416,427,435,443,454,464,475,486,497,508,518,527,536,546,556,567,577,588,598,608,619,630,640,651,662,673,684,694,704,714,723,731,737,745,751,758,765,771,779,787,795,803,811,820,827,834,842,848,855,863,871,879,885,892,900,905,913,920,928,934,940,947,956,964,972,980,988,996,1005,1014,1021,1028,1035,1043,1051,1059,1066,1072,1079,1087,1093,1102,1108,1115,1123,1131,1136,1143,1150,1158,1162,1166,1172,1179,1185,1192,1201,1208,1215,1222,1231,1238,1246,1255,1263,1270,1275,1282,1289,1296,1302,1308,1315,1322,1330,1337,1345,1352,1356,1361,1366,1372,1379,1385,1390,1395,1402,1408,1412,1416,1421,1427,1434,1438,1443,1448,1455,1462,1469,1475,1481,1486,1493,1499,1505,1513,1519,1524,1531,1537,1544,1549,1554,1561,1567,1573,1579,1584,1590,1598,1604,1609,1614,1621,1625,1633,1637,1643,1651,1657,1661,1666,1670,1676,1682,1689,1694,1699,1703,1708,1716,1722,1727,1734,1740,1748,1754,1759,1765,1773,1781,1787,1795,1802,1809,1816,1822,1828,1834,1843,1849,1853,1858,1864,1867,1873,1879,1885,1890,1895,1900,1904,1908,1915,1919,1924,1927,1932,1937,1941,1946,1952,1959,1966,1973,1980,1985,1993,2000,2009,2015,2022,2028,2036,2043,2051,2057,2062,2067,2072,2077,2084,2090,2096,2100,2106,2112,2118,2124,2129,2135,2141,2145,2148,2153,2157,2163,2167,2171,2175,2180,2184,2189,2195,2202,2209,2212,2217,2220,2224,2227,2231,2235,2239,2243,2249,2254,2258,2262,2267,2273,2280,2288,2292,2298,2305,2311,2318,2322,2326,2331,2335,2341,2349,2355,2360,2365,2372,2377,2383,2387,2392,2397,2401,2405,2409,2413,2418,2425,2432,2440,2444,2447,2454,2458,2462,2467,2475,2479,2483,2488,2494,2499,2505,2508,2512,2517,2521,2527,2532,2535,2538,2544,2550,2554,2559,2564,2570,2575,2580,2586],{"date":5,"open":15,"high":16,"low":15,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.15,0.1605,0.1374,-0.0131,-8.29,43857218.851068,48450,0.1708,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",0.1643,0.1699,0.156,0.1581,-0.0019,-1.19,596556.7265,753,0.1593,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.162,0.1798,0.1579,0.16,-0.006,-3.61,325345.838572,1326,0.1639,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.1621,0.1812,0.155,0.166,-0.0011,-0.66,646908.589,784,0.1633,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",0.174,0.192,0.1599,0.1671,-0.0026,-1.53,364083.589,1015,0.1685,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",0.17,0.17385,0.1601,0.1697,-0.0003,-0.18,316840.078,400,0.1663,{"date":246,"open":236,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",0.1758,0.1631,-0.0053,-3.02,321070.1556,625,0.168,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.188,0.189,0.165,0.1753,0.0054,3.18,1532562.589,1606,0.1743,{"date":266,"open":267,"high":267,"low":268,"close":193,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",0.187,0.1651,-0.0085,-4.77,620098.612411,1413,0.1745,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.178,0.1808,0.1575,0.17835,0.0083,4.88,1046146.5992,1634,0.173,{"date":286,"open":276,"high":287,"low":288,"close":236,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",0.180449,0.152,-0.002,-1.16,2026172.3775,1689,0.1653,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",0.19,0.2047,0.164,0.172,-0.0132,-7.13,2459417.589,2448,0.1805,{"date":306,"open":307,"high":308,"low":189,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",0.1756,0.1886,0.1852,0.0134,7.8,514787.589,855,0.1754,{"date":316,"open":296,"high":296,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",0.16645,0.1718,-0.0114,-6.22,536598.589,769,0.1732,{"date":325,"open":326,"high":164,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",0.195,0.1828,0.1832,-0.0078,-4.08,716622.746051,1144,0.1894,{"date":335,"open":336,"high":164,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",0.196,0.1851,0.191,0.0055,2.96,426749.589,699,0.1905,{"date":345,"open":346,"high":347,"low":50,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.1892,0.2004,0.1855,-0.0012,-0.64,506271.589,1192,0.1946,{"date":355,"open":164,"high":164,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",0.1793,0.1867,-0.0103,-5.23,881744.589,2098,0.1878,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",0.23,0.1943,0.197,-0.0179,-8.33,969111.448436,1947,0.2068,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",0.25,0.2112,0.2149,-0.0221,-9.32,508904.110361,945,0.2254,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",0.229,0.241,0.2166,0.237,0.0038,1.63,804185.783964,1683,0.2247,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",0.2318,0.2423,0.203,0.2332,-0.0058,-2.43,973978.712715,2897,0.2193,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",0.2433,0.245,0.222,0.239,-0.0107,-4.29,567380.589,1998,0.2298,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",0.2648,0.2669,0.2361,0.2497,-0.0133,-5.06,444228.320914,2051,0.2482,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":25,"percent_change":25,"volume":432,"transactions":433,"vwap":434},"2026-08-28",0.269,0.2522,0.263,395940.2243,982,0.2567,{"date":436,"open":365,"high":418,"low":437,"close":431,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",0.2222,0.007,2.73,2406567.929178,5145,0.2432,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",0.375,0.38325,0.2503,0.256,-0.13,-33.68,14293476.380575,28142,0.3034,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",0.469,0.38,0.386,-0.0649,-14.39,585786.858739,1974,0.4086,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",0.4581,0.5118,0.4442,0.4509,-0.0111,-2.4,883997.089,1500,0.4835,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",0.485,0.5,0.4554,0.462,0.001,0.22,253123.089,1704,0.4873,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",0.4595,0.497,0.4276,0.461,0.0242,5.54,181643.089,716,0.4601,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",0.4926,0.5398,0.4112,0.4368,-0.0576,-11.65,318458.914,1117,0.4477,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":319,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",0.5058,0.5168,0.4904,0.4944,-2.25,51065.089,323,0.5059,{"date":519,"open":520,"high":520,"low":521,"close":510,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",0.55,0.502,-0.0286,-5.35,58783.6,408,0.516,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":521},"2026-08-14",0.5049,0.5344,0.4757,0.0444,9.06,28273.0286,339,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":529},"2026-08-13",0.529,0.5401,0.4763,0.49,-0.0252,-4.89,103583.714,1006,{"date":547,"open":548,"high":538,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",0.52055,0.4701,0.5152,0.0142,2.83,74901.003719,968,0.5009,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",0.4963,0.52,0.4901,0.501,0.0073,1.48,80031.4604,744,0.5025,{"date":568,"open":569,"high":570,"low":541,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",0.5346,0.5537,0.4937,-0.0528,-9.66,259950.7104,2070,0.5116,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",0.5847,0.5992,0.5201,0.5465,-0.0235,-4.12,127650.2104,1226,0.5592,{"date":589,"open":590,"high":591,"low":98,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",0.6395,0.646649,0.57,-0.0522,-8.39,199245.6854,811,0.5951,{"date":599,"open":600,"high":108,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",0.6311,0.602,0.62215,-0.0156,-2.45,149185.2104,749,0.62,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",0.6813,0.6916,0.6106,0.6377,-0.0647,-9.21,325088.7104,2301,0.634,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",0.6808,0.749,0.6446,0.7024,0.0358,5.37,116611.461341,601,0.6807,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":596,"vwap":639},"2026-07-31",0.69,0.6977,0.6502,0.6666,0.036,5.71,133567.9604,0.6822,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",0.879,0.9003,0.6101,0.6306,-0.1913,-23.28,408481.3354,2856,0.741,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",0.9472,0.995,0.7701,0.8219,-0.1252,-13.22,126961.318956,1614,0.8737,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",0.92,0.97,0.8501,0.9471,0.0439,4.86,325427.396065,1379,0.9204,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",0.9313,0.93495,0.7997,0.9032,-0.0167,-1.82,473232.428055,1421,0.8651,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",1.21,0.48,0.9199,-0.2801,-23.34,2877228.315202,6769,0.7406,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":296,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",1.07,1.24,0.985,1.2,18.81,291866.2718,1764,1.1403,{"date":705,"open":706,"high":707,"low":171,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",1.12,1.15,1.01,-0.14,-12.17,218706.2104,653,1.0631,{"date":715,"open":716,"high":717,"low":718,"close":707,"change":709,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",1.29,1.39,1.11,-10.85,281239.2104,972,1.2497,{"date":724,"open":699,"high":725,"low":726,"close":716,"change":727,"percent_change":728,"volume":729,"transactions":671,"vwap":730},"2026-07-20",1.3896,1.09,0.14,12.17,195504.727284,1.2539,{"date":732,"open":171,"high":733,"low":171,"close":707,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":707},"2026-07-17",1.19,0.1,9.52,277000,{"date":738,"open":739,"high":740,"low":741,"close":57,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":57},"2026-07-16",0.98000002,1.08,0.85000002,0.04,3.96,444400,{"date":746,"open":686,"high":686,"low":747,"close":708,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":708},"2026-07-15",0.91000003,-0.29,-22.31,945400,{"date":752,"open":686,"high":753,"low":686,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",1.88,1.3,0.08,6.56,10547000,{"date":759,"open":760,"high":760,"low":733,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",1.38,1.22,-0.16,-11.59,128600,{"date":766,"open":760,"high":767,"low":754,"close":760,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-07-10",1.69,-0.005,-0.36,401000,{"date":772,"open":773,"high":774,"low":760,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",1.55,1.66,1.385,-0.175,-11.22,140800,{"date":780,"open":781,"high":782,"low":773,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",1.73,1.9,1.56,-0.22,-12.36,154800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":219,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-07",2.41,2.44,1.65,1.78,-27.05,270900,{"date":796,"open":797,"high":798,"low":799,"close":790,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":790},"2026-07-06",2.4,2.52,2.22,-0.01,-0.41,93400,{"date":804,"open":798,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",2.585,2.351,2.45,-0.09,-3.54,98200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",2.6,2.81,2.16,2.54,-0.98,-27.84,184300,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",3.92,3.52,-0.49,-12.22,541500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":25,"percent_change":25,"volume":833,"transactions":9,"vwap":832},"2026-06-29",4,4.24,3.82,4.01,70100,{"date":835,"open":836,"high":837,"low":838,"close":832,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":832},"2026-06-26",3.85,4.31,3.81,-0.05,-1.23,70000,{"date":843,"open":844,"high":845,"low":838,"close":846,"change":742,"percent_change":171,"volume":847,"transactions":9,"vwap":846},"2026-06-25",4.09,4.25,4.06,38800,{"date":849,"open":850,"high":837,"low":838,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",4.12,4.02,-0.21,-4.96,40500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":482,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-23",3.89,4.238,3.83,4.23,5.49,55200,{"date":864,"open":865,"high":866,"low":867,"close":832,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":832},"2026-06-22",4.37,4.63,3.42,-0.33,-7.6,149600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":375,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-18",4.105,4.61,3.91,4.34,6.11,65100,{"date":880,"open":743,"high":881,"low":882,"close":844,"change":755,"percent_change":883,"volume":884,"transactions":9,"vwap":844},"2026-06-17",4.1,3.895,2,32800,{"date":886,"open":887,"high":850,"low":888,"close":832,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":832},"2026-06-16",3.97,3.855,-0.03,-0.74,37200,{"date":893,"open":837,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",4.48,3.796,4.04,-0.27,-6.26,38000,{"date":901,"open":902,"high":281,"low":844,"close":837,"change":709,"percent_change":903,"volume":904,"transactions":9,"vwap":837},"2026-06-12",4.7,-3.15,102100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":113,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-11",4.11,4.75,3.88,4.45,8.54,154200,{"date":914,"open":915,"high":830,"low":916,"close":881,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":881},"2026-06-10",4.21,3.99,0.01,0.24,53300,{"date":921,"open":922,"high":923,"low":924,"close":844,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":844},"2026-06-09",4.16,4.26,3.5,-0.11,-2.62,127500,{"date":929,"open":876,"high":930,"low":743,"close":931,"change":839,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-08",4.62,4.2,-1.18,123300,{"date":935,"open":902,"high":936,"low":845,"close":845,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":845},"2026-06-05",4.78,-0.58,-12.01,131700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":449,"percent_change":926,"volume":946,"transactions":9,"vwap":945},"2026-06-04",4.82,5.02,4.66,4.83,58200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",4.91,5.1,4.495,4.96,-0.07,-1.39,74100,{"date":957,"open":949,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",5.08,4.443,5.03,0.02,0.4,110200,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",4.5,5.22,5.01,0.45,9.87,292500,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",5.24,5.28,4.56,-0.56,-10.94,140563,{"date":981,"open":982,"high":983,"low":984,"close":982,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":982},"2026-05-28",5.12,5.52,4.6,-0.408,-7.38,176175,{"date":989,"open":990,"high":991,"low":983,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",5.88,6.168,5.528,-0.392,-6.62,38100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",6.16,6.8,5.36,5.92,-0.04,-0.67,130888,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",5.592,6.0079999,5.32,5.96,0.76,14.62,413900,{"date":1015,"open":1016,"high":1017,"low":952,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-21",5.2,5.6,-0.024,-0.46,31063,{"date":1022,"open":982,"high":1023,"low":982,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",5.792,5.224,0.408,8.47,55600,{"date":1029,"open":1030,"high":1017,"low":1031,"close":1032,"change":1033,"percent_change":986,"volume":1034,"transactions":9,"vwap":1032},"2026-05-19",5.432,4.72,4.816,-0.384,45400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1016,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1016},"2026-05-18",6.064,6.344,5,-1.36,-20.73,110625,{"date":1044,"open":1045,"high":1046,"low":1047,"close":756,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":756},"2026-05-15",6.408,6.72,6.2,-0.28,-4.09,77388,{"date":1052,"open":1053,"high":1054,"low":1000,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",5.368,6.96,6.84,1.72,33.59,167925,{"date":1060,"open":1061,"high":975,"low":1062,"close":982,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":982},"2026-05-13",4.656,4.608,0.32,6.67,40588,{"date":1067,"open":1068,"high":952,"low":1069,"close":1068,"change":18,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",4.8,4.64,-0.17,53425,{"date":1073,"open":1074,"high":975,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",4.872,4.808,-0.216,-4.3,21950,{"date":1080,"open":1016,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-08",5.352,4.28,5.024,-0.176,-3.38,124350,{"date":1088,"open":1089,"high":1017,"low":1090,"close":1016,"change":85,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1016},"2026-05-07",5.408,4.888,-4.41,91913,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",4.352,5.536,3.968,5.44,1.088,25,232300,{"date":1103,"open":952,"high":1104,"low":922,"close":1095,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1095},"2026-05-05",5.336,-0.68,-13.51,31263,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",5.632,5.032,-0.648,-11.41,18800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1117,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1117},"2026-05-01",5.68,5.8,5.04,0.072,1.28,37475,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1018,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",5.76,6.112,5.376,5.608,-0.43,23425,{"date":1132,"open":1133,"high":1133,"low":1098,"close":1110,"change":1134,"percent_change":369,"volume":1135,"transactions":9,"vwap":1110},"2026-04-29",6.32,-0.512,32163,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1025,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-28",5.728,6.144,5.672,7.11,133875,{"date":1144,"open":1145,"high":1133,"low":1140,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-27",6.04,5.736,-0.224,-3.76,37625,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1010,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1010},"2026-04-24",5.84,6,5.456,0.12,2.05,132725,{"date":1159,"open":1160,"high":998,"low":1030,"close":1152,"change":25,"percent_change":25,"volume":1161,"transactions":9,"vwap":1152},"2026-04-23",5.896,108175,{"date":1163,"open":1110,"high":1001,"low":1164,"close":1152,"change":1063,"percent_change":1118,"volume":1165,"transactions":9,"vwap":1152},"2026-04-22",4.432,75188,{"date":1167,"open":1017,"high":1168,"low":1169,"close":983,"change":1170,"percent_change":1133,"volume":1171,"transactions":9,"vwap":983},"2026-04-21",6.48,5.288,0.328,97038,{"date":1173,"open":1017,"high":1001,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-20",4.968,5.192,-0.488,-8.59,63088,{"date":1180,"open":1181,"high":756,"low":1016,"close":1117,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1117},"2026-04-17",5.416,0.808,16.58,381100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1074,"change":1011,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1074},"2026-04-16",4.168,4.92,4.08,18.48,167988,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-15",3.752,4.232,3.68,4.112,0.304,7.98,92388,{"date":1202,"open":1187,"high":830,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-14",3.56,3.808,-0.432,-10.19,55375,{"date":1209,"open":1210,"high":1211,"low":1212,"close":830,"change":98,"percent_change":1213,"volume":1214,"transactions":9,"vwap":830},"2026-04-13",3.696,4.52,3.44,15.22,119188,{"date":1216,"open":1217,"high":1204,"low":1218,"close":1196,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1196},"2026-04-10",3.208,3.056,0.688,22.99,142350,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",3.184,3.36,2.752,2.992,-0.368,-10.95,98063,{"date":1232,"open":829,"high":1233,"low":1234,"close":1225,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1225},"2026-04-08",4.048,2.768,-0.4,-10.64,522863,{"date":1239,"open":1240,"high":922,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-07",3.704,3.384,3.76,0.392,11.64,487525,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-06",3.2,3.504,2.656,3.368,0.416,14.09,624938,{"date":1256,"open":1257,"high":1258,"low":797,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",2.464,3.12,2.952,0.488,19.81,137850,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1257,"change":1170,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1257},"2026-04-01",2.232,2.672,2.2,15.36,284200,{"date":1271,"open":1272,"high":1267,"low":1272,"close":1273,"change":206,"percent_change":91,"volume":1274,"transactions":9,"vwap":1273},"2026-03-31",2.0079999,2.136,16250,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1147,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-30",2.28,1.968,1.976,-10.18,58713,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1267,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1267},"2026-03-27",2.376,2.096,-0.08,-3.51,94363,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1277,"change":755,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1277},"2026-03-26",2.088,2.56,2.048,3.64,290938,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1267,"change":226,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1267},"2026-03-25",1.92,2.32,9.56,62400,{"date":1303,"open":1304,"high":1304,"low":1298,"close":1272,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1272},"2026-03-24",2.016,-0.032,-1.57,9425,{"date":1309,"open":1310,"high":1310,"low":753,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-23",2.064,2.04,0.176,9.44,25500,{"date":1316,"open":1291,"high":1291,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-20",1.696,1.864,-0.072,-3.72,65375,{"date":1323,"open":1324,"high":1267,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-19",2.08,1.904,1.936,-0.2,-9.36,24150,{"date":1331,"open":1332,"high":1333,"low":883,"close":1273,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1273},"2026-03-18",2.112,2.144,0.024,1.14,19600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1332,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1332},"2026-03-17",2.24,2.312,2.104,-0.104,-4.69,18838,{"date":1346,"open":1347,"high":1299,"low":1324,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-16",2.224,2.216,0.096,4.53,42275,{"date":1353,"open":1310,"high":1299,"low":1272,"close":78,"change":288,"percent_change":1354,"volume":1355,"transactions":9,"vwap":78},"2026-03-13",7.72,56400,{"date":1357,"open":1358,"high":78,"low":1358,"close":1278,"change":1359,"percent_change":791,"volume":1360,"transactions":9,"vwap":1278},"2026-03-12",1.944,0.032,52088,{"date":1362,"open":78,"high":815,"low":1326,"close":1326,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1326},"2026-03-11",0.008,0.41,27925,{"date":1367,"open":1333,"high":815,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-10",1.928,-0.112,-5.49,17800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1311,"change":1155,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1311},"2026-03-09",1.992,2.152,1.96,6.25,22000,{"date":1380,"open":1381,"high":1382,"low":1298,"close":1298,"change":1286,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1298},"2026-03-06",1.984,2.032,-4,21813,{"date":1386,"open":1311,"high":78,"low":1318,"close":883,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":883},"2026-03-05",-0.064,-3.1,12638,{"date":1391,"open":1392,"high":1324,"low":753,"close":1310,"change":918,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1310},"2026-03-04",1.912,13.16,27650,{"date":1396,"open":1397,"high":1326,"low":1398,"close":1399,"change":1369,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-03",1.896,1.76,1.824,-5.79,56900,{"date":1403,"open":1265,"high":1265,"low":1404,"close":1326,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1326},"2026-03-02",1.784,-0.304,-13.57,88575,{"date":1409,"open":1293,"high":1299,"low":1326,"close":1339,"change":226,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1339},"2026-02-27",9.38,142875,{"date":1413,"open":815,"high":1277,"low":883,"close":1293,"change":1342,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1293},"2026-02-26",-4.83,64513,{"date":1417,"open":1285,"high":1418,"low":1293,"close":1375,"change":1419,"percent_change":861,"volume":1420,"transactions":9,"vwap":1375},"2026-02-25",2.296,0.112,34425,{"date":1422,"open":1273,"high":1423,"low":1272,"close":1311,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1311},"2026-02-24",2.272,-0.12,-5.56,48500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":815,"change":1076,"percent_change":1432,"volume":1433,"transactions":9,"vwap":815},"2026-02-23",2.168,2.344,2.072,-9.09,29750,{"date":1435,"open":1250,"high":1250,"low":78,"close":1284,"change":1147,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1284},"2026-02-20",-8.62,24050,{"date":1439,"open":1440,"high":813,"low":1341,"close":813,"change":164,"percent_change":1441,"volume":1442,"transactions":9,"vwap":813},"2026-02-19",2.448,8.33,39488,{"date":1444,"open":1445,"high":797,"low":1277,"close":797,"change":1155,"percent_change":1446,"volume":1447,"transactions":9,"vwap":797},"2026-02-18",2.36,5.26,12413,{"date":1449,"open":1450,"high":1451,"low":1277,"close":1277,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1277},"2026-02-17",2.8,2.872,-0.472,-17.15,33338,{"date":1456,"open":1457,"high":1450,"low":1458,"close":1226,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1226},"2026-02-13",2.688,2.488,0.104,3.93,24463,{"date":1463,"open":1464,"high":1258,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-12",3.04,2.648,-0.352,-11.73,23000,{"date":1470,"open":1258,"high":1224,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-11",3,-0.136,-4.34,6563,{"date":1476,"open":1258,"high":1248,"low":1477,"close":1478,"change":206,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-10",3.024,3.136,5.38,5700,{"date":1482,"open":1227,"high":1248,"low":1483,"close":1484,"change":18,"percent_change":897,"volume":1485,"transactions":9,"vwap":1484},"2026-02-09",2.968,2.976,10188,{"date":1487,"open":1488,"high":1241,"low":340,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-06",3.248,2.984,0.016,0.54,20975,{"date":1494,"open":1495,"high":1251,"low":1483,"close":1483,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1483},"2026-02-05",3.064,-0.232,-7.25,5663,{"date":1500,"open":1251,"high":1501,"low":1483,"close":1248,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1248},"2026-02-04",3.552,-0.192,-5.66,27688,{"date":1506,"open":1507,"high":823,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-03",3.496,3.312,3.392,-0.168,-4.72,9888,{"date":1514,"open":1508,"high":1515,"low":1508,"close":1203,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1203},"2026-02-02",3.728,0.128,3.73,29125,{"date":1520,"open":1248,"high":1521,"low":1248,"close":1522,"change":1459,"percent_change":1258,"volume":1523,"transactions":9,"vwap":1522},"2026-01-30",3.632,3.432,32775,{"date":1525,"open":1212,"high":1526,"low":1527,"close":1528,"change":1327,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-29",3.576,3.264,3.328,-5.67,17038,{"date":1532,"open":1509,"high":1196,"low":1509,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-28",3.528,-0.048,-1.34,7938,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1526,"change":1312,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1526},"2026-01-27",3.304,3.664,3.28,5.18,15250,{"date":1545,"open":1546,"high":1546,"low":1241,"close":1547,"change":1327,"percent_change":1425,"volume":1548,"transactions":9,"vwap":1547},"2026-01-26",3.6,3.4,12263,{"date":1550,"open":1551,"high":909,"low":1533,"close":1546,"change":762,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1546},"2026-01-23",3.832,-4.26,19550,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1242,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1242},"2026-01-22",3.48,3.872,0.28,8.05,22500,{"date":1562,"open":1563,"high":1249,"low":1248,"close":1556,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1556},"2026-01-21",3.24,0.232,7.14,18388,{"date":1568,"open":1569,"high":1569,"low":1217,"close":1488,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1488},"2026-01-20",3.792,-0.528,-13.98,33638,{"date":1574,"open":1546,"high":822,"low":1575,"close":1576,"change":1349,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-16",3.32,3.776,2.61,35688,{"date":1580,"open":829,"high":829,"low":1581,"close":1196,"change":985,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1196},"2026-01-15",3.536,-9.98,34863,{"date":1585,"open":1586,"high":922,"low":822,"close":1587,"change":1588,"percent_change":1267,"volume":1589,"transactions":9,"vwap":1587},"2026-01-14",3.952,4.088,0.088,30725,{"date":1591,"open":1592,"high":1593,"low":1594,"close":829,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":829},"2026-01-13",4.064,4.256,3.904,-0.264,-6.19,25575,{"date":1599,"open":1600,"high":1600,"low":1187,"close":1601,"change":1472,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-12",4.4,4.264,-3.09,20913,{"date":1605,"open":1606,"high":1600,"low":1607,"close":1600,"change":1155,"percent_change":1450,"volume":1608,"transactions":9,"vwap":1600},"2026-01-09",4.224,4.104,31438,{"date":1610,"open":1606,"high":1600,"low":1611,"close":1082,"change":1588,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1082},"2026-01-08",3.936,2.1,24213,{"date":1615,"open":1616,"high":1600,"low":1617,"close":1618,"change":1588,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-07",4.056,3.864,4.192,2.14,48350,{"date":1622,"open":850,"high":922,"low":1515,"close":1607,"change":1359,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1607},"2026-01-06",0.79,50475,{"date":1626,"open":1242,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-05",4.36,3.72,4.072,0.592,17.01,109200,{"date":1634,"open":823,"high":1546,"low":1251,"close":1556,"change":1558,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1556},"2026-01-02",8.75,32838,{"date":1638,"open":1196,"high":1639,"low":1640,"close":1248,"change":1641,"percent_change":1571,"volume":1642,"transactions":9,"vwap":1248},"2025-12-31",3.736,2.888,-0.52,90775,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1628,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1628},"2025-12-30",4.016,4.248,3.688,-0.376,-9.18,40838,{"date":1652,"open":1600,"high":1653,"low":1189,"close":1654,"change":1655,"percent_change":1280,"volume":1656,"transactions":9,"vwap":1654},"2025-12-29",4.568,4.096,-0.464,28600,{"date":1658,"open":1068,"high":1068,"low":894,"close":976,"change":1076,"percent_change":1659,"volume":1660,"transactions":9,"vwap":976},"2025-12-26",-4.52,14050,{"date":1662,"open":1069,"high":1039,"low":1069,"close":1663,"change":1155,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-24",4.776,2.58,8913,{"date":1667,"open":1174,"high":1039,"low":1069,"close":1061,"change":1655,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1061},"2025-12-23",-9.06,20463,{"date":1671,"open":1672,"high":1000,"low":1672,"close":982,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":982},"2025-12-22",4.768,0.496,10.73,27225,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1424,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-19",5.176,4.624,-2.53,17913,{"date":1683,"open":1684,"high":1039,"low":1685,"close":1686,"change":1687,"percent_change":952,"volume":1688,"transactions":9,"vwap":1686},"2025-12-18",4.632,4.496,4.744,0.224,30838,{"date":1690,"open":1691,"high":1000,"low":894,"close":1211,"change":977,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1211},"2025-12-17",5.104,-11.02,60138,{"date":1695,"open":1007,"high":1696,"low":958,"close":958,"change":1648,"percent_change":1697,"volume":1698,"transactions":9,"vwap":958},"2025-12-16",5.624,-6.89,24163,{"date":1700,"open":1053,"high":1125,"low":975,"close":1154,"change":1286,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1154},"2025-12-15",-1.45,19013,{"date":1704,"open":1705,"high":1705,"low":1000,"close":1096,"change":1369,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1096},"2025-12-12",6.08,-1.98,30875,{"date":1709,"open":1710,"high":1711,"low":952,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-11",5.096,6.096,5.648,0.848,17.67,78538,{"date":1717,"open":1146,"high":1160,"low":1718,"close":1068,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1068},"2025-12-10",4.696,-1,-17.24,92300,{"date":1723,"open":1152,"high":1724,"low":1117,"close":1118,"change":1534,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1118},"2025-12-09",6.504,-0.82,71150,{"date":1728,"open":1133,"high":1729,"low":1730,"close":1731,"change":762,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-08",6.4,5.776,5.848,-2.66,45538,{"date":1735,"open":1736,"high":1736,"low":1001,"close":1008,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1008},"2025-12-05",7.04,-1.008,-14.37,74075,{"date":1741,"open":1742,"high":1743,"low":756,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-04",6.824,7.352,7.016,0.272,4.03,122600,{"date":1749,"open":999,"high":1750,"low":1729,"close":1751,"change":448,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-03",6.856,6.744,3.95,35388,{"date":1755,"open":1744,"high":1744,"low":1756,"close":1757,"change":1363,"percent_change":1155,"volume":1758,"transactions":9,"vwap":1757},"2025-12-02",6.088,6.488,47250,{"date":1760,"open":1736,"high":1761,"low":1168,"close":1168,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1168},"2025-12-01",7.424,-1.072,-14.19,48438,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":742,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-28",7.52,7.6,7.368,7.552,0.53,9575,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1472,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-26",7.648,7.84,7.44,7.512,-1.78,55588,{"date":1782,"open":1783,"high":1776,"low":1784,"close":1775,"change":755,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1775},"2025-11-25",7.608,7.376,1.06,27163,{"date":1788,"open":1789,"high":1776,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-24",7.36,6.928,7.568,0.528,7.5,54088,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1736,"change":1502,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1736},"2025-11-21",7.68,7.808,6.816,-2.65,40450,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1149,"transactions":9,"vwap":1806},"2025-11-20",8.16,8.48,7.232,-0.768,-9.6,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":977,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-19",8.56,8.64,8,-6.54,26238,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1811,"change":25,"percent_change":25,"volume":1821,"transactions":9,"vwap":1811},"2025-11-18",8.32,8.68,7.88,105813,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1811,"change":85,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1811},"2025-11-17",9.2,8.08,-2.73,117200,{"date":1829,"open":1825,"high":1830,"low":1825,"close":1831,"change":962,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-14",8.96,8.8,4.76,66475,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-13",9.28,9.6,8.28,8.4,-0.96,-10.26,123000,{"date":1844,"open":1839,"high":1845,"low":1818,"close":1846,"change":98,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-12",9.64,9.36,6.36,158125,{"date":1850,"open":1813,"high":1831,"low":1797,"close":1831,"change":699,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1831},"2025-11-11",15.79,92675,{"date":1854,"open":1818,"high":1839,"low":1855,"close":1768,"change":350,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1768},"2025-11-10",7.48,-7.77,105588,{"date":1859,"open":1805,"high":1805,"low":311,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-07",8.24,-0.32,-3.74,92175,{"date":1865,"open":1805,"high":1831,"low":1818,"close":1811,"change":25,"percent_change":25,"volume":1866,"transactions":9,"vwap":1811},"2025-11-06",85738,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1811,"change":1871,"percent_change":1825,"volume":1872,"transactions":9,"vwap":1811},"2025-11-05",7.76,8.72,0.64,61463,{"date":1874,"open":1875,"high":1805,"low":1736,"close":1876,"change":1327,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-04",7.784,7.92,-2.46,164650,{"date":1880,"open":735,"high":1881,"low":1813,"close":1882,"change":290,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-03",9.68,8.12,-12.5,361400,{"date":1886,"open":1837,"high":1837,"low":1887,"close":1836,"change":1861,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1836},"2025-10-31",9.16,-3.33,61775,{"date":1891,"open":1892,"high":1837,"low":1812,"close":1837,"change":1063,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1837},"2025-10-30",9.08,3.45,132963,{"date":1896,"open":1836,"high":1897,"low":1830,"close":1836,"change":1286,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1836},"2025-10-29",10.08,-0.85,132075,{"date":1901,"open":1824,"high":1902,"low":1812,"close":1846,"change":25,"percent_change":25,"volume":1903,"transactions":9,"vwap":1846},"2025-10-28",9.48,204313,{"date":1905,"open":735,"high":1837,"low":1812,"close":1846,"change":1063,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1846},"2025-10-27",3.54,95038,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1840,"percent_change":1808,"volume":1914,"transactions":9,"vwap":1913},"2025-10-24",9.92,10,8.88,9.04,102375,{"date":1916,"open":1913,"high":1897,"low":1913,"close":1911,"change":159,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1911},"2025-10-23",9.65,151125,{"date":1920,"open":1812,"high":1921,"low":1805,"close":1922,"change":1063,"percent_change":1294,"volume":1923,"transactions":9,"vwap":1922},"2025-10-22",9.32,9.12,153875,{"date":1925,"open":1922,"high":1313,"low":1805,"close":1831,"change":85,"percent_change":1800,"volume":1926,"transactions":9,"vwap":1831},"2025-10-21",126988,{"date":1928,"open":1811,"high":1836,"low":1805,"close":1913,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1913},"2025-10-20",0.8,9.71,167550,{"date":1933,"open":1824,"high":1824,"low":1825,"close":1860,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1860},"2025-10-17",-0.88,-9.65,168625,{"date":1938,"open":1836,"high":1881,"low":1812,"close":1922,"change":206,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1922},"2025-10-16",1.79,277488,{"date":1942,"open":1943,"high":1897,"low":1811,"close":1830,"change":159,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1830},"2025-10-15",9.76,10.89,3444988,{"date":1947,"open":1948,"high":1897,"low":1869,"close":1825,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1825},"2025-10-14",9.84,-1.84,-18.55,237188,{"date":1953,"open":1954,"high":1955,"low":756,"close":1910,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1910},"2025-10-13",7.2,10.8,-9.28,-48.33,1848700,{"date":1960,"open":1961,"high":23,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-10",16.48,19.2,2.48,14.83,57463,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1968,"change":1861,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1968},"2025-10-09",16.72,17.832,16.56,-1.88,18075,{"date":1974,"open":1975,"high":1962,"low":1976,"close":1977,"change":1871,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-08",16.4,16.32,17.040001,3.9,42813,{"date":1981,"open":1982,"high":1190,"low":1983,"close":1975,"change":350,"percent_change":1148,"volume":1984,"transactions":9,"vwap":1975},"2025-10-07",16.8,16.128,49350,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1977,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1977},"2025-10-06",14.88,17.44,14.16,3.16,22.77,90738,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1002,"percent_change":748,"volume":1999,"transactions":9,"vwap":1998},"2025-10-03",13.68,15.12,13.6,13.88,226913,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-02",12.72,14.24,12.4,13.92,1.52,12.26,13600,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2004,"change":85,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2004},"2025-10-01",12.8,11.76,-1.9,13625,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":1286,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-30",12.24,13.28,12.64,-0.63,6850,{"date":2023,"open":2024,"high":2025,"low":2017,"close":2002,"change":1871,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2002},"2025-09-29",12.56,13.2,5.3,29663,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":918,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-26",11.68,12.288,11.12,12.08,2.03,5563,{"date":2037,"open":2038,"high":2004,"low":2039,"close":2040,"change":762,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-25",11.92,11.04,11.84,-1.33,6450,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1861,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-24",12.16,12.44,11.44,12,-2.6,14713,{"date":2052,"open":2019,"high":2053,"low":2045,"close":2054,"change":2055,"percent_change":19,"volume":2056,"transactions":9,"vwap":2054},"2025-09-23",13.04,12.32,-0.72,11900,{"date":2058,"open":2059,"high":2018,"low":2033,"close":2053,"change":98,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2053},"2025-09-22",12.48,4.49,12613,{"date":2063,"open":2045,"high":2064,"low":2065,"close":2059,"change":918,"percent_change":1376,"volume":2066,"transactions":9,"vwap":2059},"2025-09-19",13.12,11.616,22675,{"date":2068,"open":2004,"high":2069,"low":2048,"close":2017,"change":1861,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2017},"2025-09-18",13.024,-2.55,12163,{"date":2073,"open":2018,"high":2074,"low":2024,"close":2024,"change":84,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2024},"2025-09-17",13.448,-5.99,6325,{"date":2078,"open":2079,"high":2005,"low":2080,"close":2081,"change":1235,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-16",13.76,12.88,13.36,-2.91,16588,{"date":2085,"open":2004,"high":2003,"low":2086,"close":2079,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2079},"2025-09-15",12.36,1.44,11.69,25288,{"date":2091,"open":2033,"high":2092,"low":2093,"close":2054,"change":918,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2054},"2025-09-12",12.96,11.8,1.99,20900,{"date":2097,"open":2064,"high":2081,"low":2038,"close":2033,"change":1934,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2033},"2025-09-11",-6.79,15288,{"date":2101,"open":2102,"high":2003,"low":2103,"close":2092,"change":206,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2092},"2025-09-10",11.6,11.52,1.25,55238,{"date":2107,"open":2017,"high":2108,"low":2109,"close":2011,"change":706,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2011},"2025-09-09",13.44,10.16,9.59,163113,{"date":2113,"open":2114,"high":2048,"low":2115,"close":2030,"change":1929,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2030},"2025-09-08",10.64,10.488,7.35,263913,{"date":2119,"open":1837,"high":2103,"low":1837,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-05",10.88,1.6,17.24,83963,{"date":2125,"open":1997,"high":2003,"low":1831,"close":1836,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1836},"2025-09-04",-4.88,-34.46,122063,{"date":2130,"open":2131,"high":2131,"low":2004,"close":1989,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1989},"2025-09-03",14.4,-0.48,-3.28,37075,{"date":2136,"open":2064,"high":2137,"low":2004,"close":2138,"change":1450,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-02",16,14.64,23.65,387700,{"date":2142,"open":1313,"high":2025,"low":1313,"close":2040,"change":1445,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2040},"2025-08-29",24.89,180225,{"date":2146,"open":1922,"high":1837,"low":1922,"close":1902,"change":1558,"percent_change":1464,"volume":2147,"transactions":9,"vwap":1902},"2025-08-28",19763,{"date":2149,"open":1837,"high":2150,"low":2151,"close":1824,"change":2132,"percent_change":853,"volume":2152,"transactions":9,"vwap":1824},"2025-08-27",9.8,9.072,12825,{"date":2154,"open":2109,"high":2109,"low":1313,"close":1881,"change":1570,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1881},"2025-08-26",-5.17,6150,{"date":2158,"open":735,"high":2159,"low":735,"close":2160,"change":2161,"percent_change":2162,"volume":2021,"transactions":9,"vwap":2160},"2025-08-25",10.392,10.208,0.608,6.33,{"date":2164,"open":1846,"high":1837,"low":2165,"close":1837,"change":687,"percent_change":1446,"volume":2166,"transactions":9,"vwap":1837},"2025-08-22",8.968,10313,{"date":2168,"open":1839,"high":1837,"low":1838,"close":1922,"change":687,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1922},"2025-08-21",5.56,3500,{"date":2172,"open":1831,"high":1887,"low":1839,"close":1812,"change":84,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1812},"2025-08-20",-8.47,15550,{"date":2176,"open":1313,"high":2177,"low":1830,"close":1313,"change":1286,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1313},"2025-08-19",9.688,-0.84,18513,{"date":2181,"open":1837,"high":2182,"low":1313,"close":735,"change":1861,"percent_change":2183,"volume":1474,"transactions":9,"vwap":735},"2025-08-18",10.24,-3.25,{"date":2185,"open":1911,"high":2186,"low":1313,"close":1948,"change":687,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1948},"2025-08-15",10.248,5.13,12788,{"date":2190,"open":2109,"high":2191,"low":1836,"close":1846,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1846},"2025-08-14",10.4,-1.2,-11.36,13263,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2197,"change":2132,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2197},"2025-08-13",10.56,11.2,10.272,-4.35,13438,{"date":2203,"open":1837,"high":2204,"low":2205,"close":2039,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2039},"2025-08-12",11.176,9.336,1.36,14.05,14213,{"date":2210,"open":2109,"high":2182,"low":1881,"close":1881,"change":2132,"percent_change":1511,"volume":2211,"transactions":9,"vwap":1881},"2025-08-11",15688,{"date":2213,"open":1922,"high":2198,"low":1922,"close":2109,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2109},"2025-08-08",0.96,10.43,31850,{"date":2218,"open":1922,"high":1837,"low":1831,"close":1824,"change":98,"percent_change":1168,"volume":2219,"transactions":9,"vwap":1824},"2025-08-07",12463,{"date":2221,"open":1830,"high":1846,"low":1804,"close":1812,"change":977,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1812},"2025-08-06",-6.09,32350,{"date":2225,"open":1837,"high":1911,"low":1870,"close":1824,"change":2132,"percent_change":853,"volume":2226,"transactions":9,"vwap":1824},"2025-08-05",76863,{"date":2228,"open":1948,"high":2229,"low":1300,"close":1881,"change":1286,"percent_change":1725,"volume":2230,"transactions":9,"vwap":1881},"2025-08-04",10.32,10563,{"date":2232,"open":1824,"high":1948,"low":1811,"close":1943,"change":98,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1943},"2025-08-01",6.09,18738,{"date":2236,"open":1870,"high":1911,"low":1812,"close":1824,"change":206,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1824},"2025-07-31",1.77,26538,{"date":2240,"open":1813,"high":1911,"low":1813,"close":1913,"change":1871,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1913},"2025-07-30",7.62,17725,{"date":2244,"open":2197,"high":2245,"low":1804,"close":1839,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1839},"2025-07-29",11.16,-2.16,-20.45,47650,{"date":2250,"open":2048,"high":2004,"low":2191,"close":2197,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2197},"2025-07-28",-2.32,-18.01,129675,{"date":2255,"open":1911,"high":2025,"low":1922,"close":2080,"change":1541,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2080},"2025-07-25",34.17,126238,{"date":2259,"open":1948,"high":2260,"low":1825,"close":1837,"change":1871,"percent_change":1565,"volume":2261,"transactions":9,"vwap":1837},"2025-07-24",10.96,175888,{"date":2263,"open":1729,"high":1824,"low":1729,"close":1830,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1830},"2025-07-23",2.504,38.79,129825,{"date":2268,"open":2269,"high":756,"low":2269,"close":2270,"change":1219,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-22",5.208,6.456,11.93,34063,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":1342,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-21",6.016,5.552,5.768,-1.77,13150,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1155,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-18",5.576,6.24,5.464,5.872,2.09,16850,{"date":2289,"open":1117,"high":1152,"low":1098,"close":2290,"change":1745,"percent_change":952,"volume":2291,"transactions":9,"vwap":2290},"2025-07-17",5.752,9950,{"date":2293,"open":983,"high":1125,"low":2294,"close":2295,"change":762,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-16",5.4,5.48,-2.84,3125,{"date":2299,"open":2282,"high":2300,"low":2301,"close":2302,"change":1147,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-15",5.824,5.424,5.64,-3.82,5138,{"date":2306,"open":998,"high":998,"low":2295,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-14",5.864,-0.056,-0.95,10838,{"date":2312,"open":2313,"high":2314,"low":975,"close":1001,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1001},"2025-07-11",5.296,5.952,0.448,8.19,8963,{"date":2319,"open":1017,"high":1017,"low":2269,"close":2320,"change":1312,"percent_change":1575,"volume":2321,"transactions":9,"vwap":2320},"2025-07-10",5.472,5475,{"date":2323,"open":975,"high":992,"low":1016,"close":2313,"change":2308,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2313},"2025-07-09",-1.05,7375,{"date":2327,"open":2328,"high":983,"low":1119,"close":1081,"change":1286,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1081},"2025-07-08",5.168,-1.47,7013,{"date":2332,"open":1125,"high":1118,"low":1090,"close":1030,"change":1305,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1030},"2025-07-07",-0.59,17088,{"date":2336,"open":2337,"high":2338,"low":2284,"close":2284,"change":2339,"percent_change":1229,"volume":2340,"transactions":9,"vwap":2284},"2025-07-03",5.928,5.976,-0.672,11263,{"date":2342,"open":2343,"high":2344,"low":2337,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-02",6.024,6.28,6.136,-0.256,-4.01,7850,{"date":2350,"open":1705,"high":2351,"low":1152,"close":2352,"change":2353,"percent_change":669,"volume":2354,"transactions":9,"vwap":2352},"2025-07-01",6.712,6.392,0.296,19825,{"date":2356,"open":1046,"high":1046,"low":1152,"close":1711,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1711},"2025-06-30",-0.624,-9.29,23013,{"date":2361,"open":2362,"high":2362,"low":2363,"close":1046,"change":1002,"percent_change":2333,"volume":2364,"transactions":9,"vwap":1046},"2025-06-27",6.912,6.264,6713,{"date":2366,"open":2367,"high":1054,"low":2283,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-26",6.64,6.76,0.216,3.3,20525,{"date":2373,"open":999,"high":999,"low":1729,"close":2374,"change":1510,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-25",6.544,-2.5,7388,{"date":2378,"open":998,"high":2379,"low":1117,"close":2351,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2351},"2025-06-24",6.808,0.184,2.82,29138,{"date":2384,"open":2367,"high":1811,"low":2275,"close":2385,"change":1516,"percent_change":883,"volume":2386,"transactions":9,"vwap":2385},"2025-06-23",6.528,205963,{"date":2388,"open":1153,"high":999,"low":990,"close":1729,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1729},"2025-06-20",0.576,9.89,39000,{"date":2393,"open":1756,"high":2394,"low":2277,"close":2300,"change":2346,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2300},"2025-06-18",6.224,-4.21,12388,{"date":2398,"open":1153,"high":2399,"low":1128,"close":1705,"change":918,"percent_change":907,"volume":2400,"transactions":9,"vwap":1705},"2025-06-17",6.296,19025,{"date":2402,"open":2403,"high":1705,"low":1117,"close":1152,"change":206,"percent_change":2381,"volume":2404,"transactions":9,"vwap":1152},"2025-06-16",5.72,9863,{"date":2406,"open":2407,"high":1153,"low":2408,"close":1117,"change":1534,"percent_change":2178,"volume":2083,"transactions":9,"vwap":1117},"2025-06-13",5.664,5.504,{"date":2410,"open":1705,"high":1756,"low":2407,"close":1138,"change":1502,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1138},"2025-06-12",-3.24,9475,{"date":2414,"open":2415,"high":2416,"low":2415,"close":1001,"change":1319,"percent_change":2192,"volume":2417,"transactions":9,"vwap":1001},"2025-06-11",5.712,6.304,22200,{"date":2419,"open":2420,"high":2420,"low":2276,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-06-10",6.192,5.992,-0.128,-2.09,28350,{"date":2426,"open":2282,"high":1847,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-09",5.248,6.12,0.512,9.13,86113,{"date":2433,"open":2434,"high":2435,"low":2436,"close":1128,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1128},"2025-06-06",6.104,6.256,5.256,-1.592,-22.11,134900,{"date":2441,"open":1068,"high":2191,"low":1068,"close":1954,"change":790,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1954},"2025-06-05",51.26,8306438,{"date":2445,"open":976,"high":1068,"low":976,"close":1832,"change":2380,"percent_change":851,"volume":2446,"transactions":9,"vwap":1832},"2025-06-04",10888,{"date":2448,"open":1211,"high":2449,"low":2450,"close":2451,"change":1387,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-03",4.784,4.448,4.576,-1.38,6688,{"date":2455,"open":894,"high":2456,"low":1600,"close":1069,"change":1359,"percent_change":632,"volume":2457,"transactions":9,"vwap":1069},"2025-06-02",4.664,17225,{"date":2459,"open":1684,"high":1718,"low":894,"close":1062,"change":1319,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1062},"2025-05-30",-1.54,7775,{"date":2463,"open":2464,"high":2464,"low":1211,"close":2465,"change":253,"percent_change":1628,"volume":2466,"transactions":9,"vwap":2465},"2025-05-29",4.792,4.68,4138,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1228,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-28",4.736,4.848,4.32,4.512,-7.54,13538,{"date":2476,"open":976,"high":952,"low":2471,"close":281,"change":687,"percent_change":2477,"volume":2478,"transactions":9,"vwap":281},"2025-05-27",10.91,42238,{"date":2480,"open":2451,"high":1069,"low":1646,"close":1600,"change":1861,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1600},"2025-05-23",-6.78,23200,{"date":2484,"open":2485,"high":2486,"low":1600,"close":1031,"change":755,"percent_change":1056,"volume":2487,"transactions":9,"vwap":1031},"2025-05-22",4.584,4.832,14450,{"date":2489,"open":2490,"high":281,"low":2491,"close":1069,"change":1496,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1069},"2025-05-21",4.728,4.504,-4.76,13175,{"date":2495,"open":281,"high":952,"low":2496,"close":1074,"change":755,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1074},"2025-05-20",4.552,1.67,12650,{"date":2500,"open":2501,"high":2502,"low":2465,"close":2464,"change":762,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2464},"2025-05-19",4.84,5.16,-3.23,16038,{"date":2506,"open":281,"high":1039,"low":1832,"close":2507,"change":1120,"percent_change":563,"volume":1512,"transactions":9,"vwap":2507},"2025-05-16",4.952,{"date":2509,"open":2510,"high":983,"low":1031,"close":281,"change":85,"percent_change":1343,"volume":2511,"transactions":9,"vwap":281},"2025-05-15",4.992,22288,{"date":2513,"open":2472,"high":2514,"low":894,"close":982,"change":98,"percent_change":2515,"volume":2516,"transactions":9,"vwap":982},"2025-05-14",5.944,12.28,129338,{"date":2518,"open":2456,"high":1686,"low":2450,"close":976,"change":2519,"percent_change":2503,"volume":2520,"transactions":9,"vwap":976},"2025-05-13",-0.152,11088,{"date":2522,"open":1061,"high":2464,"low":2523,"close":2524,"change":288,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-12",4.44,4.712,3.33,9088,{"date":2528,"open":976,"high":2464,"low":2529,"close":976,"change":1472,"percent_change":2530,"volume":2531,"transactions":9,"vwap":976},"2025-05-09",4.328,-2.9,24550,{"date":2533,"open":1685,"high":281,"low":894,"close":1718,"change":1516,"percent_change":1450,"volume":2534,"transactions":9,"vwap":1718},"2025-05-08",22975,{"date":2536,"open":1685,"high":2449,"low":2523,"close":1653,"change":1534,"percent_change":2537,"volume":1384,"transactions":9,"vwap":1653},"2025-05-07",-1.04,{"date":2539,"open":2540,"high":958,"low":1601,"close":2541,"change":1861,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-05-06",4.592,4.616,-6.48,28425,{"date":2545,"open":1074,"high":1016,"low":1601,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-05",4.936,-0.096,-1.91,55463,{"date":2551,"open":1031,"high":1016,"low":984,"close":1111,"change":1219,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1111},"2025-05-02",15.84,81900,{"date":2555,"open":894,"high":1685,"low":830,"close":2556,"change":1472,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-01",4.344,-3.04,8725,{"date":2560,"open":2561,"high":2561,"low":1600,"close":894,"change":1033,"percent_change":2562,"volume":2563,"transactions":9,"vwap":894},"2025-04-30",4.912,-7.89,13375,{"date":2565,"open":976,"high":2546,"low":2566,"close":2567,"change":1673,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-04-29",4.408,4.864,11.36,44175,{"date":2571,"open":2572,"high":1075,"low":1627,"close":2573,"change":1655,"percent_change":1808,"volume":2574,"transactions":9,"vwap":2573},"2025-04-28",4.704,4.368,34313,{"date":2576,"open":2328,"high":1104,"low":2577,"close":2486,"change":2519,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2486},"2025-04-25",4.296,-3.05,55788,{"date":2581,"open":1710,"high":2582,"low":2524,"close":2583,"change":2547,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-04-24",5.184,4.984,-1.89,21038,{"date":177,"open":2524,"high":958,"low":2587,"close":958,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":958},4.648,0.368,7.81,14500]