[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPAD":3,"homepage-market-summary":30,"stock-historical-OPAD":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPAD","2026-10-07",{"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},"Offerpad Solutions Inc. Class A Common Stock","Nasdaq",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Offerpad Solutions Inc provides a way to buy and sell a home. It uses technology-enabled solutions to remake the home selling and buying experience by offering customers the convenience, control, and certainty to solve their housing needs. It combines fundamental real estate expertise with the data-driven digital Solutions Center platform to efficiently sell and buy their homes online with streamlined access to other services, including mortgage, listing, renovation, and buyer representation services.","140","Tempe, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.98,3.04,3.07,2.96,-0.09,-2.93,34398.05473,245,3.0031,7.05,0.56999999,1396754.1055361752,37.2,1461,{"status":31,"indices":32,"watchlist":75,"sectors":95,"benchmarks":150},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":17,"pct_change":87,"is_up":73,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":21,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":14},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},2823415,1030546580.48958,183.81,"2025-04-25",[180,181,190,199,210,220,230,238,246,255,264,274,282,291,301,308,317,325,335,346,354,363,372,380,390,398,406,414,424,432,442,453,464,472,479,485,492,501,510,519,526,537,547,557,564,573,581,589,599,609,620,629,635,643,652,661,670,680,686,694,702,709,715,721,727,734,740,746,754,760,767,773,778,784,789,795,801,809,812,818,823,828,833,838,844,851,859,868,877,885,891,898,905,913,921,928,935,944,950,957,965,972,977,984,990,997,1005,1013,1021,1027,1033,1040,1048,1054,1060,1065,1072,1078,1084,1092,1100,1105,1112,1118,1124,1131,1139,1145,1151,1157,1162,1169,1178,1186,1191,1197,1203,1210,1215,1221,1227,1233,1240,1246,1253,1258,1265,1270,1275,1280,1287,1292,1298,1303,1308,1313,1319,1326,1330,1335,1339,1345,1349,1353,1359,1366,1373,1379,1387,1395,1403,1408,1414,1420,1426,1433,1440,1445,1451,1458,1463,1468,1473,1481,1485,1493,1501,1510,1514,1519,1526,1531,1536,1541,1546,1551,1555,1558,1564,1566,1572,1577,1583,1588,1593,1600,1606,1612,1619,1625,1631,1637,1642,1646,1653,1658,1663,1668,1672,1679,1683,1687,1694,1698,1703,1709,1712,1718,1722,1725,1729,1733,1739,1747,1754,1761,1768,1775,1780,1786,1793,1799,1805,1812,1817,1822,1827,1831,1834,1841,1847,1852,1859,1863,1868,1872,1878,1883,1888,1891,1895,1901,1907,1912,1918,1924,1929,1934,1938,1943,1949,1954,1960,1965,1972,1977,1981,1986,1991,1999,2005,2010,2015,2021,2026,2030,2034,2037,2043,2048,2052,2057,2061,2065,2070,2075,2081,2086,2089,2093,2097,2102,2106,2110,2114,2121,2126,2133,2140,2144,2151,2155,2158,2162,2166,2171,2175,2179,2183,2187,2192,2196,2202,2207,2210,2213,2218,2223,2226,2232,2238,2242,2248,2253,2257,2261,2264,2267,2271,2274,2277,2282,2286,2289,2294,2301,2306,2311,2314,2318,2322,2325,2329,2332,2336,2341,2344,2349,2354,2358,2361,2366,2371,2375,2379],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",3.1399,3.05,0.02,0.66,19664.9021,221,3.0771,{"date":191,"open":192,"high":193,"low":184,"close":184,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",3.25,3.285,-0.205,-6.3,32657.438482,366,3.1531,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",3.27,3.3546,3.2,3.255,-0.055,-1.66,26354.703873,501,3.2825,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",3.35,3.1899,3.31,0.05,1.53,21838.031051,171,3.2579,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",3.38,3.2321,3.26,-0.01,-0.31,21206.956213,207,3.3131,{"date":231,"open":232,"high":232,"low":233,"close":201,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",3.44,3.21,0,17025.468522,280,3.2605,{"date":239,"open":240,"high":241,"low":201,"close":201,"change":20,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",3.3501,3.46,-2.68,16176.058623,227,3.333,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":234,"percent_change":234,"volume":252,"transactions":253,"vwap":254},"2026-09-25",3.41,3.51,3.3,3.36,18153.936072,318,3.3816,{"date":256,"open":257,"high":258,"low":250,"close":251,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",3.4,3.47,-0.05,-1.47,27686.362664,312,3.3768,{"date":265,"open":266,"high":267,"low":268,"close":248,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",3.42,3.45,3.34,-0.06,-1.73,26839.811483,276,3.4001,{"date":275,"open":258,"high":276,"low":232,"close":258,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",3.615,0.06,1.76,19780.260821,243,3.4827,{"date":283,"open":284,"high":285,"low":257,"close":248,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",3.67,3.705,-0.15,-4.21,33221.302108,470,3.5266,{"date":292,"open":293,"high":294,"low":232,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",3.49,3.7929,3.56,0.09,2.59,127462.991049,610,3.6258,{"date":302,"open":303,"high":304,"low":258,"close":258,"change":225,"percent_change":305,"volume":306,"transactions":307,"vwap":303},"2026-09-17",3.57,3.68,-0.29,16800.505883,333,{"date":309,"open":310,"high":311,"low":267,"close":312,"change":20,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",3.63,3.69,3.48,-2.52,61756.965075,425,3.5225,{"date":318,"open":319,"high":320,"low":303,"close":303,"change":269,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",3.73,3.7926,-1.65,47937.269423,647,3.6547,{"date":326,"open":327,"high":328,"low":329,"close":310,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",3.77,3.9499,3.6,-0.17,-4.47,28900.226493,456,3.6666,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",3.84,3.93,3.79,3.8,0.03,0.8,23110.498,328,3.8696,{"date":347,"open":340,"high":348,"low":284,"close":327,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",3.87,-0.08,-2.08,16390.984579,268,3.781,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":286,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",4,4.105,3.85,-3.75,30890.209434,396,3.9621,{"date":364,"open":365,"high":366,"low":356,"close":356,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",4.11,4.1999,-0.1,-2.44,45283.981827,564,4.0815,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":45,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",4.5,4.1,-4.87,54439.083253,435,4.2655,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":143,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",4.33,4.43,4.1893,4.31,-0.46,54000.358,1324,4.3373,{"date":391,"open":365,"high":392,"low":365,"close":382,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",4.45,0.23,5.61,25435.209649,661,4.2817,{"date":399,"open":400,"high":401,"low":375,"close":375,"change":99,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",4.3,4.3284,-6.82,20197.37717,418,4.1972,{"date":407,"open":392,"high":392,"low":365,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",4.4,-0.005,-0.11,49342.127403,898,4.3125,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",4.6,4.26,4.405,-0.075,-1.67,16784.404711,912,4.3983,{"date":425,"open":426,"high":427,"low":392,"close":428,"change":234,"percent_change":234,"volume":429,"transactions":430,"vwap":431},"2026-08-27",4.51,4.5699,4.48,35400.071997,604,4.5166,{"date":433,"open":434,"high":435,"low":436,"close":428,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",4.36,4.62,4.3029,0.04,0.9,141894.075191,1083,4.5191,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",4.28,4.56,4.25,4.44,0.15,3.5,94103.766426,746,4.4129,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",4.12,4.34,4.0137,4.29,0.17,4.13,81181.35126,629,4.1589,{"date":465,"open":466,"high":467,"low":468,"close":455,"change":234,"percent_change":234,"volume":469,"transactions":470,"vwap":471},"2026-08-21",4.27,4.4182,4.07,87466.486722,760,4.1312,{"date":473,"open":474,"high":466,"low":474,"close":455,"change":185,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",4.02,0.49,37048.645308,359,4.1292,{"date":480,"open":481,"high":400,"low":375,"close":375,"change":225,"percent_change":155,"volume":482,"transactions":483,"vwap":484},"2026-08-19",4.18,26472.090688,387,4.1977,{"date":486,"open":375,"high":487,"low":375,"close":365,"change":349,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",4.53,-1.91,52549.041543,384,4.2927,{"date":493,"open":445,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",4.5999,4.19,-0.26,-5.84,27491.492821,656,4.3157,{"date":502,"open":503,"high":503,"low":504,"close":392,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",4.65,4.445,-0.07,-1.55,31617.968234,614,4.5055,{"date":511,"open":512,"high":503,"low":426,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",4.57,4.52,-0.13,-2.8,43692.920585,382,4.5798,{"date":520,"open":521,"high":521,"low":522,"close":503,"change":367,"percent_change":523,"volume":524,"transactions":344,"vwap":525},"2026-08-12",4.85,4.5115,-2.11,20043.788672,4.6037,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",4.69,4.9357,4.61,4.75,0.01,0.21,12957.747015,285,4.7269,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":259,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",4.82,4.95,4.66,4.74,-1.04,13000.523443,293,4.8017,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",4.49,5.1,4.79,0.26,5.74,69524.837213,611,4.8918,{"date":558,"open":528,"high":528,"low":559,"close":487,"change":349,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",4.4357,-1.74,12908.847918,325,4.5896,{"date":565,"open":566,"high":567,"low":487,"close":530,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",4.8,4.99,-0.36,-7.24,50076.539641,639,4.6925,{"date":574,"open":293,"high":575,"low":293,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",4.97,1.32,36.16,251623.814025,1850,4.5041,{"date":582,"open":356,"high":385,"low":583,"close":584,"change":38,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",3.52,3.65,-5.68,86682.096802,956,4.0163,{"date":590,"open":591,"high":592,"low":593,"close":348,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",4.2476,4.305,3.82,-0.28,-6.75,45506.109598,743,3.9353,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":393,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",4.03,4.2,3.9001,4.15,5.87,15777.164485,420,4.0676,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",4.08,4.0869,3.6301,3.92,-0.16,-3.92,63119.352088,630,3.8554,{"date":621,"open":622,"high":623,"low":624,"close":611,"change":330,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",4.16,4.285,3.91,-4,41027.322867,346,4.0816,{"date":630,"open":631,"high":374,"low":631,"close":446,"change":393,"percent_change":632,"volume":633,"transactions":517,"vwap":634},"2026-07-27",4.09,5.72,37648.719148,4.2364,{"date":636,"open":392,"high":637,"low":474,"close":474,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",4.5653,-0.43,-9.66,51066.9224,441,4.3003,{"date":644,"open":645,"high":646,"low":408,"close":392,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",4.88,4.8836,-0.44,-9,75405.742141,640,4.5856,{"date":653,"open":654,"high":654,"low":521,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",5.25,4.89,-0.2,-3.93,15248.780012,320,5.0035,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":269,"percent_change":667,"volume":668,"transactions":477,"vwap":669},"2026-07-21",5.18,5.45,5.06,5.09,-1.17,43093.768846,5.3071,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":124,"volume":677,"transactions":678,"vwap":679},"2026-07-20",5.12,5.2,5,5.15,-0.03,21625.0238,469,5.0929,{"date":681,"open":550,"high":682,"low":683,"close":663,"change":225,"percent_change":684,"volume":685,"transactions":9,"vwap":663},"2026-07-17",5.27,4.998,-0.19,19500,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":286,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-16",5.34,5.5,5.175,5.19,-2.81,17800,{"date":695,"open":696,"high":697,"low":698,"close":688,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":688},"2026-07-15",4.93,5.48,4.64,0.53,11.02,70800,{"date":703,"open":704,"high":645,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-14",4.67,4.81,0.14,3,21900,{"date":710,"open":711,"high":712,"low":416,"close":704,"change":226,"percent_change":713,"volume":714,"transactions":9,"vwap":704},"2026-07-13",4.87,5.04,-6.22,63300,{"date":716,"open":717,"high":717,"low":696,"close":718,"change":410,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",5.35,4.98,-2.16,77900,{"date":722,"open":723,"high":717,"low":723,"close":666,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":666},"2026-07-09",5.01,0.08,1.6,48800,{"date":728,"open":729,"high":730,"low":674,"close":723,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":723},"2026-07-08",5.49,5.56,-0.55,-9.89,92300,{"date":735,"open":736,"high":737,"low":689,"close":730,"change":410,"percent_change":738,"volume":739,"transactions":9,"vwap":730},"2026-07-07",5.67,6.09,-1.94,83600,{"date":741,"open":691,"high":742,"low":691,"close":736,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-07-06",6.02,0.38,7.18,65600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":437,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-02",5.32,5.53,5.24,5.29,0.76,54200,{"date":755,"open":521,"high":756,"low":521,"close":654,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":654},"2026-07-01",5.386,0.31,6.28,68800,{"date":761,"open":762,"high":718,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",4.63,4.94,0.32,6.93,49100,{"date":768,"open":541,"high":769,"low":770,"close":435,"change":437,"percent_change":771,"volume":772,"transactions":9,"vwap":435},"2026-06-29",4.9,4.552,0.87,44700,{"date":774,"open":444,"high":567,"low":444,"close":775,"change":776,"percent_change":512,"volume":777,"transactions":9,"vwap":775},"2026-06-26",4.58,0.2,69400,{"date":779,"open":383,"high":780,"low":400,"close":781,"change":349,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-25",4.525,4.38,-1.79,43700,{"date":785,"open":786,"high":531,"low":408,"close":787,"change":99,"percent_change":195,"volume":788,"transactions":9,"vwap":787},"2026-06-24",4.72,4.46,85800,{"date":790,"open":791,"high":539,"low":392,"close":792,"change":793,"percent_change":338,"volume":794,"transactions":9,"vwap":792},"2026-06-23",4.54,4.76,0.18,82500,{"date":796,"open":674,"high":797,"low":798,"close":775,"change":799,"percent_change":639,"volume":800,"transactions":9,"vwap":775},"2026-06-22",5.183,4.55,-0.49,85100,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-18",4.83,5.07,4.811,0.27,5.63,61800,{"date":810,"open":769,"high":675,"low":566,"close":566,"change":119,"percent_change":368,"volume":811,"transactions":9,"vwap":566},"2026-06-17",31500,{"date":813,"open":551,"high":567,"low":786,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-16",4.92,0.12,2.5,55100,{"date":819,"open":820,"high":654,"low":566,"close":566,"change":286,"percent_change":821,"volume":822,"transactions":9,"vwap":566},"2026-06-15",5.13,-3.03,68600,{"date":824,"open":804,"high":825,"low":531,"close":540,"change":119,"percent_change":826,"volume":827,"transactions":9,"vwap":540},"2026-06-12",5.22,-2.37,79400,{"date":829,"open":803,"high":682,"low":830,"close":804,"change":831,"percent_change":575,"volume":832,"transactions":9,"vwap":804},"2026-06-11",4.41,0.24,101700,{"date":834,"open":723,"high":835,"low":566,"close":803,"change":496,"percent_change":836,"volume":837,"transactions":9,"vwap":803},"2026-06-10",5.529,-5.11,163100,{"date":839,"open":673,"high":840,"low":841,"close":666,"change":226,"percent_change":842,"volume":843,"transactions":9,"vwap":666},"2026-06-09",5.39,4.17,-5.74,336300,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":93,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-08",6,6.2,5.4,-12.48,124860,{"date":852,"open":853,"high":25,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",7,6.1,6.17,5.43,733.78,156830,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-04",0.75,0.76700002,0.736,0.74000001,-0.021,-2.76,795500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",0.80000001,0.80199999,0.73699999,0.76099998,-0.059,-7.2,1291900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":225,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-02",0.83999997,0.85000002,0.81,0.81999999,-1.2,837400,{"date":886,"open":864,"high":879,"low":864,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-01",0.82999998,0.064,8.36,1920700,{"date":892,"open":893,"high":893,"low":864,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-29",0.76999998,0.76599997,0.013,1.73,319500,{"date":899,"open":900,"high":893,"low":901,"close":902,"change":903,"percent_change":81,"volume":904,"transactions":9,"vwap":902},"2026-05-28",0.74599999,0.71499997,0.75300002,-0.006,686100,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",0.69499999,0.76499999,0.759,0.059,8.43,801300,{"date":914,"open":915,"high":864,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",0.70999998,0.69,0.69999999,-0.008,-1.13,461100,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":455,"volume":927,"transactions":9,"vwap":925},"2026-05-22",0.68000001,0.71899998,0.708,0.028,369000,{"date":929,"open":930,"high":931,"low":932,"close":923,"change":437,"percent_change":933,"volume":934,"transactions":9,"vwap":923},"2026-05-21",0.63,0.68699998,0.62699997,6.25,497800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",0.583,0.64999998,0.57700002,0.63999999,0.048,8.11,500700,{"date":945,"open":946,"high":947,"low":939,"close":948,"change":225,"percent_change":206,"volume":949,"transactions":9,"vwap":948},"2026-05-19",0.602,0.62099999,0.59200001,543600,{"date":951,"open":952,"high":952,"low":953,"close":946,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":946},"2026-05-18",0.63499999,0.58999997,-0.028,-4.44,604800,{"date":958,"open":959,"high":960,"low":961,"close":930,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":930},"2026-05-15",0.625,0.639,0.61000001,-0.009,-1.41,270200,{"date":966,"open":967,"high":968,"low":969,"close":960,"change":185,"percent_change":970,"volume":971,"transactions":9,"vwap":960},"2026-05-14",0.62599999,0.65399998,0.60100001,3.23,598700,{"date":973,"open":960,"high":960,"low":969,"close":974,"change":975,"percent_change":615,"volume":976,"transactions":9,"vwap":974},"2026-05-13",0.61900002,-0.001,464700,{"date":978,"open":940,"high":938,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",0.61299998,0.62,-0.036,-5.49,697100,{"date":985,"open":923,"high":923,"low":940,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-11",0.65600002,-0.014,-2.09,816000,{"date":991,"open":915,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-08",0.73000002,0.67000002,-0.04,-5.63,393100,{"date":998,"open":999,"high":1000,"low":1001,"close":915,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":915},"2026-05-07",0.72000003,0.741,0.69300002,0.008,1.14,517100,{"date":1006,"open":1007,"high":1008,"low":938,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-06",0.65100002,0.72899997,0.70200002,0.049,7.5,848900,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-05",0.71200001,0.64399999,0.653,-0.027,-3.97,811700,{"date":1022,"open":923,"high":1023,"low":1024,"close":923,"change":895,"percent_change":1025,"volume":1026,"transactions":9,"vwap":923},"2026-05-04",0.69599998,0.63099998,1.95,637200,{"date":1028,"open":861,"high":893,"low":938,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-01",0.667,-0.123,-15.57,1819100,{"date":1034,"open":870,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":743,"volume":1039,"transactions":9,"vwap":1037},"2026-04-30",0.81900001,0.77100003,0.79000002,0.003,1001500,{"date":1041,"open":1042,"high":1043,"low":893,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-29",0.81599998,0.82099998,0.787,-0.043,-5.18,360000,{"date":1049,"open":1050,"high":879,"low":1037,"close":887,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":887},"2026-04-28",0.81199998,0.009,1.1,353700,{"date":1055,"open":1056,"high":887,"low":1037,"close":1043,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1043},"2026-04-27",0.79900002,0.011,1.36,316800,{"date":1061,"open":887,"high":1062,"low":1037,"close":881,"change":903,"percent_change":1063,"volume":1064,"transactions":9,"vwap":881},"2026-04-24",0.86299998,-0.74,433200,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1042,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1042},"2026-04-23",0.86000001,0.80299997,-0.056,-6.42,539600,{"date":1073,"open":1074,"high":1074,"low":880,"close":1075,"change":926,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-22",0.88999999,0.87199998,3.32,384600,{"date":1079,"open":879,"high":1080,"low":879,"close":1081,"change":987,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-21",0.89999998,0.84399998,-1.63,1080900,{"date":1085,"open":879,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-20",0.86699998,0.81300002,0.85799998,0.014,1.66,302400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1081,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1081},"2026-04-17",0.875,0.89399999,0.68099999,-0.026,-2.99,1456300,{"date":1101,"open":1102,"high":1103,"low":879,"close":771,"change":234,"percent_change":234,"volume":1104,"transactions":9,"vwap":771},"2026-04-16",0.88,0.88700002,723000,{"date":1106,"open":1107,"high":1103,"low":1108,"close":771,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":771},"2026-04-15",0.79799998,0.77899998,0.082,10.41,1714400,{"date":1113,"open":893,"high":1068,"low":861,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-14",0.78799999,0.023,3.01,777000,{"date":1119,"open":992,"high":893,"low":1120,"close":908,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":908},"2026-04-13",0.69400001,0.037,5.08,988400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":234,"percent_change":234,"volume":1130,"transactions":9,"vwap":1129},"2026-04-10",0.71399999,0.745,0.713,0.72799999,297900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1129,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1129},"2026-04-09",0.69800001,0.73400003,0.69099998,0.021,2.97,258300,{"date":1140,"open":864,"high":861,"low":1141,"close":1142,"change":1143,"percent_change":172,"volume":1144,"transactions":9,"vwap":1142},"2026-04-08",0.70300001,0.70700002,0.007,407300,{"date":1146,"open":1147,"high":1148,"low":923,"close":917,"change":962,"percent_change":1149,"volume":1150,"transactions":9,"vwap":917},"2026-04-07",0.69199997,0.72299999,-1.27,310400,{"date":1152,"open":938,"high":992,"low":938,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-06",0.70899999,0.017,2.46,529200,{"date":1158,"open":1159,"high":1153,"low":938,"close":1147,"change":962,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1147},"2026-04-02",0.671,-1.28,553000,{"date":1163,"open":931,"high":864,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-01",0.662,0.70099998,0.046,7.02,1120000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-31",0.60000002,0.65700001,0.57999998,0.65499997,0.079,13.72,897900,{"date":1179,"open":1180,"high":1181,"low":26,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-30",0.63200003,0.66299999,0.57599998,-0.051,-8.13,863100,{"date":1187,"open":1188,"high":1135,"low":1189,"close":932,"change":1045,"percent_change":1070,"volume":1190,"transactions":9,"vwap":932},"2026-03-27",0.64099997,0.611,925700,{"date":1192,"open":1193,"high":917,"low":1194,"close":993,"change":1195,"percent_change":99,"volume":1196,"transactions":9,"vwap":993},"2026-03-26",0.66900003,0.64700001,-0.002,748500,{"date":1198,"open":993,"high":925,"low":1199,"close":1200,"change":532,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-25",0.65200001,0.67199999,1.51,497900,{"date":1204,"open":923,"high":1205,"low":1206,"close":1164,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1164},"2026-03-24",0.70599997,0.66100001,-0.038,-5.43,575000,{"date":1211,"open":1142,"high":1148,"low":1212,"close":917,"change":532,"percent_change":1213,"volume":1214,"transactions":9,"vwap":917},"2026-03-23",0.685,1.45,677400,{"date":1216,"open":992,"high":863,"low":1217,"close":916,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":916},"2026-03-20",0.68599999,-0.047,-6.38,760100,{"date":1222,"open":1223,"high":1223,"low":1224,"close":872,"change":1225,"percent_change":821,"volume":1226,"transactions":9,"vwap":872},"2026-03-19",0.75999999,0.722,-0.023,592100,{"date":1228,"open":1229,"high":1230,"low":1127,"close":1223,"change":994,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1223},"2026-03-18",0.76300001,0.79100001,-5,831300,{"date":1234,"open":1235,"high":1236,"low":1235,"close":870,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":870},"2026-03-17",0.74900001,0.80699998,0.056,7.53,1194200,{"date":1241,"open":1242,"high":1242,"low":864,"close":1243,"change":676,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-16",0.78500003,0.74400002,-3.88,685400,{"date":1247,"open":1223,"high":1248,"low":861,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-13",0.77600002,0.77399999,0.015,1.98,630400,{"date":1254,"open":1037,"high":870,"low":861,"close":909,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":909},"2026-03-12",-0.039,-4.89,657900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1107,"change":926,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1107},"2026-03-11",0.77999997,0.833,0.778,3.64,869700,{"date":1266,"open":861,"high":1260,"low":1267,"close":893,"change":1089,"percent_change":1268,"volume":1269,"transactions":9,"vwap":893},"2026-03-10",0.73100001,1.85,648800,{"date":1271,"open":1148,"high":1223,"low":917,"close":1272,"change":1273,"percent_change":342,"volume":1274,"transactions":9,"vwap":1272},"2026-03-09",0.75599998,0.006,794100,{"date":1276,"open":999,"high":1277,"low":1278,"close":861,"change":234,"percent_change":234,"volume":1279,"transactions":9,"vwap":861},"2026-03-06",0.755,0.71600002,808900,{"date":1281,"open":1282,"high":1036,"low":1283,"close":861,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":861},"2026-03-05",0.74199998,0.73199999,-0.012,-1.57,532600,{"date":1288,"open":902,"high":893,"low":992,"close":1289,"change":1057,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-04",0.76200002,1.46,875000,{"date":1293,"open":861,"high":1249,"low":1128,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-03",0.75099999,-0.032,-4.09,1203500,{"date":1299,"open":1289,"high":1300,"low":1301,"close":1300,"change":1038,"percent_change":743,"volume":1302,"transactions":9,"vwap":1300},"2026-03-02",0.78299999,0.74299997,1063000,{"date":1304,"open":880,"high":880,"low":1305,"close":1260,"change":349,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1260},"2026-02-27",0.77499998,-9.3,1633700,{"date":1309,"open":880,"high":1310,"low":887,"close":1067,"change":1311,"percent_change":719,"volume":1312,"transactions":9,"vwap":1067},"2026-02-26",0.898,-0.019,1040500,{"date":1314,"open":1260,"high":1074,"low":1260,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-25",0.87900001,0.099,12.69,1282100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1260,"change":676,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1260},"2026-02-24",0.73500001,0.82300001,0.71100003,-3.7,1904300,{"date":1327,"open":880,"high":880,"low":893,"close":881,"change":225,"percent_change":1328,"volume":1329,"transactions":9,"vwap":881},"2026-02-23",-1.22,2273500,{"date":1331,"open":1067,"high":1332,"low":1087,"close":882,"change":532,"percent_change":1333,"volume":1334,"transactions":9,"vwap":882},"2026-02-20",0.91000003,1.23,2538800,{"date":1336,"open":1337,"high":1261,"low":1260,"close":881,"change":234,"percent_change":234,"volume":1338,"transactions":9,"vwap":881},"2026-02-19",0.79699999,1173300,{"date":1340,"open":1235,"high":1341,"low":1235,"close":881,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":881},"2026-02-18",0.83899999,0.041,5.33,740000,{"date":1346,"open":880,"high":880,"low":1134,"close":1347,"change":981,"percent_change":331,"volume":1348,"transactions":9,"vwap":1347},"2026-02-17",0.76899999,991800,{"date":1350,"open":893,"high":880,"low":893,"close":1351,"change":926,"percent_change":329,"volume":1352,"transactions":9,"vwap":1351},"2026-02-13",0.80500001,1057800,{"date":1354,"open":1094,"high":1094,"low":908,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-12",0.77700001,-0.071,-8.37,1696200,{"date":1360,"open":1361,"high":1361,"low":887,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-11",0.94999999,0.84799999,-0.066,-7.22,1764600,{"date":1367,"open":1310,"high":1368,"low":1074,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-10",0.95999998,0.91399997,0.024,2.7,1120600,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1074,"change":994,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1074},"2026-02-09",0.94,0.85600001,-4.3,1129900,{"date":1380,"open":1332,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-06",0.94400001,0.86199999,0.93000001,0.066,7.64,2058800,{"date":1388,"open":1383,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-05",0.93300003,0.85699999,0.86400002,-0.073,-7.79,2312900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":195,"volume":1402,"transactions":9,"vwap":1400},"2026-02-04",1.01,1.02,0.90100002,0.93699998,-0.063,1738600,{"date":1404,"open":1405,"high":1405,"low":1368,"close":172,"change":259,"percent_change":1406,"volume":1407,"transactions":9,"vwap":172},"2026-02-03",1.05,-4.76,2052600,{"date":1409,"open":1410,"high":1052,"low":1411,"close":1405,"change":341,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1405},"2026-02-02",1.025,0.991,2.94,1547600,{"date":1415,"open":1416,"high":1417,"low":172,"close":1398,"change":225,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1398},"2026-01-30",1.04,1.07,-0.97,1542200,{"date":1421,"open":1422,"high":1423,"low":1375,"close":109,"change":514,"percent_change":1424,"volume":1425,"transactions":9,"vwap":109},"2026-01-29",1.13,1.15,-11.21,4256500,{"date":1427,"open":1428,"high":1429,"low":1003,"close":1430,"change":225,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-28",1.18,1.21,1.16,-0.85,1959900,{"date":1434,"open":1003,"high":1435,"low":1436,"close":1437,"change":185,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-27",1.19,1.09,1.17,1.74,2107400,{"date":1441,"open":1442,"high":1442,"low":1422,"close":1423,"change":269,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1423},"2026-01-26",1.24,-4.96,2285700,{"date":1446,"open":1447,"high":1448,"low":1429,"close":1429,"change":505,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1429},"2026-01-23",1.25,1.27,-5.47,2218500,{"date":1452,"open":1453,"high":1454,"low":1448,"close":1455,"change":143,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-22",1.31,1.325,1.28,-1.54,2210600,{"date":1459,"open":1460,"high":1058,"low":1429,"close":1461,"change":234,"percent_change":234,"volume":1462,"transactions":9,"vwap":1461},"2026-01-21",1.35,1.3,3218900,{"date":1464,"open":1461,"high":1465,"low":1447,"close":1461,"change":269,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1461},"2026-01-20",1.395,-4.41,2738000,{"date":1469,"open":1058,"high":1470,"low":1455,"close":1058,"change":185,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1058},"2026-01-16",1.42,1.49,3939700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":684,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-15",1.55,1.57,1.33,1.34,-12.42,4542100,{"date":1482,"open":1475,"high":725,"low":1201,"close":216,"change":505,"percent_change":1483,"volume":1484,"transactions":9,"vwap":216},"2026-01-14",-4.38,2611900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":725,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":725},"2026-01-13",1.78,1.83,1.52,-0.18,-10.11,5142000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1487,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1487},"2026-01-12",1.845,1.91,1.77,-0.41,-18.72,10559100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-09",2.33,2.67,2.11,2.19,0.67,44.08,118233900,{"date":1511,"open":1512,"high":1476,"low":1512,"close":1489,"change":71,"percent_change":803,"volume":1513,"transactions":9,"vwap":1489},"2026-01-08",1.43,13028500,{"date":1515,"open":1201,"high":1516,"low":1512,"close":1213,"change":259,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1213},"2026-01-07",1.533,-3.33,550800,{"date":1520,"open":1521,"high":216,"low":1058,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-06",1.4,1.5,0.1,7.14,797600,{"date":1527,"open":1460,"high":1528,"low":1477,"close":1521,"change":71,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1521},"2026-01-05",1.437,5.26,883200,{"date":1532,"open":1455,"high":1533,"low":1333,"close":1477,"change":815,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1477},"2026-01-02",1.37,9.92,778900,{"date":1537,"open":1435,"high":1538,"low":1428,"close":1429,"change":185,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1429},"2025-12-31",1.26,1.68,1007300,{"date":1542,"open":1543,"high":1447,"low":1428,"close":1435,"change":994,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1435},"2025-12-30",1.22,-3.25,1077000,{"date":1547,"open":1538,"high":1461,"low":1548,"close":1333,"change":259,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1333},"2025-12-29",1.212,-3.91,1112000,{"date":1552,"open":1058,"high":1058,"low":1448,"close":1455,"change":269,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1455},"2025-12-26",-4.48,497200,{"date":1556,"open":1533,"high":1533,"low":576,"close":1478,"change":225,"percent_change":1063,"volume":1557,"transactions":9,"vwap":1478},"2025-12-24",251300,{"date":1559,"open":1560,"high":1561,"low":576,"close":1460,"change":259,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1460},"2025-12-23",1.39,1.398,-3.57,491900,{"date":1565,"open":1560,"high":1470,"low":1058,"close":1521,"change":185,"percent_change":1213,"volume":1286,"transactions":9,"vwap":1521},"2025-12-22",{"date":1567,"open":1213,"high":1568,"low":1460,"close":1569,"change":505,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-19",1.47,1.38,-4.83,1128800,{"date":1573,"open":1471,"high":1476,"low":1574,"close":1213,"change":676,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1213},"2025-12-18",1.44,-2.03,1038500,{"date":1578,"open":1579,"high":1476,"low":1580,"close":1580,"change":994,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-17",1.56,1.48,-2.63,903600,{"date":1584,"open":1585,"high":1586,"low":1489,"close":1489,"change":676,"percent_change":738,"volume":1587,"transactions":9,"vwap":1489},"2025-12-16",1.59,1.64,893700,{"date":1589,"open":1590,"high":1590,"low":1475,"close":1475,"change":45,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1475},"2025-12-15",1.8,-11.93,876100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":278,"change":1490,"percent_change":1598,"volume":1599,"transactions":9,"vwap":278},"2025-12-12",1.94,1.965,1.75,-9.28,926900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1595,"change":234,"percent_change":234,"volume":1605,"transactions":9,"vwap":1595},"2025-12-11",2,2.01,1.885,710300,{"date":1607,"open":1602,"high":1608,"low":1609,"close":1595,"change":349,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1595},"2025-12-10",2.015,1.92,-3.96,870000,{"date":1613,"open":1496,"high":1614,"low":1615,"close":1616,"change":459,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-09",2.03,1.87,2.02,9.19,1026900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1268,"change":185,"percent_change":1436,"volume":1624,"transactions":9,"vwap":1268},"2025-12-08",1.86,1.93,1.82,385100,{"date":1626,"open":1627,"high":1251,"low":1628,"close":1488,"change":286,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1488},"2025-12-05",1.97,1.81,-7.58,661400,{"date":1632,"open":1633,"high":1634,"low":1488,"close":1251,"change":448,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1251},"2025-12-04",1.89,2.06,8.2,1261800,{"date":1638,"open":278,"high":1488,"low":1639,"close":1488,"change":1523,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1488},"2025-12-03",1.715,5.78,440300,{"date":1643,"open":1497,"high":1495,"low":896,"close":896,"change":676,"percent_change":1644,"volume":1645,"transactions":9,"vwap":896},"2025-12-02",-1.7,494400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":278,"change":330,"percent_change":1651,"volume":1652,"transactions":9,"vwap":278},"2025-12-01",1.88,1.887,1.72,-8.81,749300,{"date":1654,"open":1251,"high":1603,"low":1655,"close":1622,"change":532,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1622},"2025-11-28",1.9,0.52,372800,{"date":1659,"open":1627,"high":1614,"low":1660,"close":1609,"change":259,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1609},"2025-11-26",1.915,-2.54,496900,{"date":1664,"open":1595,"high":1665,"low":1621,"close":1627,"change":437,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1627},"2025-11-25",2.05,2.07,1290100,{"date":1669,"open":1633,"high":1595,"low":1628,"close":1622,"change":341,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1622},"2025-11-24",1.58,936400,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1655,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1655},"2025-11-21",1.7,1.927,0.22,13.1,1156400,{"date":1680,"open":1488,"high":1622,"low":1539,"close":1539,"change":349,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1539},"2025-11-20",-4.55,658300,{"date":1684,"open":1615,"high":1633,"low":1438,"close":278,"change":367,"percent_change":1685,"volume":1686,"transactions":9,"vwap":278},"2025-11-19",-5.38,701700,{"date":1688,"open":1689,"high":1622,"low":1690,"close":1621,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1621},"2025-11-18",1.71,1.69,0.13,7.51,831700,{"date":1695,"open":1488,"high":1268,"low":896,"close":896,"change":119,"percent_change":1696,"volume":1697,"transactions":9,"vwap":896},"2025-11-17",-6.49,918100,{"date":1699,"open":1497,"high":1655,"low":1700,"close":1268,"change":269,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1268},"2025-11-14",1.751,-3.14,711600,{"date":1704,"open":1505,"high":1705,"low":1706,"close":1496,"change":594,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1496},"2025-11-13",2.125,1.84,-12.79,1689800,{"date":1710,"open":1505,"high":1506,"low":1025,"close":1506,"change":296,"percent_change":458,"volume":1711,"transactions":9,"vwap":1506},"2025-11-12",1687200,{"date":1713,"open":1614,"high":1714,"low":1715,"close":1716,"change":1523,"percent_change":674,"volume":1717,"transactions":9,"vwap":1716},"2025-11-11",2.145,1.96,2.1,1599300,{"date":1719,"open":1621,"high":1665,"low":1621,"close":1602,"change":776,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1602},"2025-11-10",11.11,2373400,{"date":1723,"open":1539,"high":1623,"low":1586,"close":1590,"change":341,"percent_change":1690,"volume":1724,"transactions":9,"vwap":1590},"2025-11-07",1053700,{"date":1726,"open":1488,"high":1706,"low":896,"close":1497,"change":259,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1497},"2025-11-06",-2.75,942900,{"date":1730,"open":896,"high":1731,"low":896,"close":1623,"change":296,"percent_change":673,"volume":1732,"transactions":9,"vwap":1623},"2025-11-05",1.895,1324700,{"date":1734,"open":1655,"high":1602,"low":1735,"close":896,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":896},"2025-11-04",1.67,-0.57,-24.78,2474400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":994,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-03",2.32,2.37,2.185,2.3,-1.71,2206400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":143,"percent_change":1431,"volume":1753,"transactions":9,"vwap":1752},"2025-10-31",2.36,2.425,2.26,2.34,1145200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1749,"change":367,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1749},"2025-10-30",2.45,2.47,2.305,-4.07,979800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1155,"change":155,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1155},"2025-10-29",2.69,2.695,2.43,-8.89,1737600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1371,"change":349,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1371},"2025-10-28",2.8,2.86,2.65,-2.88,2035400,{"date":1776,"open":1777,"high":1137,"low":1371,"close":1778,"change":341,"percent_change":1436,"volume":1779,"transactions":9,"vwap":1778},"2025-10-27",2.93,2.78,2354700,{"date":1781,"open":1772,"high":1782,"low":1783,"close":1784,"change":793,"percent_change":853,"volume":1785,"transactions":9,"vwap":1784},"2025-10-24",2.976,2.61,2.75,4307500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":437,"percent_change":1670,"volume":1792,"transactions":9,"vwap":1791},"2025-10-23",2.52,2.643,2.48,2.57,1308500,{"date":1794,"open":1784,"high":1770,"low":1790,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-22",2.53,-0.33,-11.54,2674600,{"date":1800,"open":16,"high":1801,"low":1802,"close":1771,"change":330,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1771},"2025-10-21",2.99,2.73,-5.61,1713000,{"date":1806,"open":1412,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":327,"volume":1811,"transactions":9,"vwap":1809},"2025-10-20",3.13,2.91,3.03,0.11,2768200,{"date":1813,"open":1808,"high":1814,"low":1770,"close":1815,"change":234,"percent_change":234,"volume":1816,"transactions":9,"vwap":1815},"2025-10-17",2.95,2.92,908400,{"date":1818,"open":16,"high":1801,"low":1819,"close":1815,"change":143,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1815},"2025-10-16",2.796,-0.68,1539100,{"date":1823,"open":1824,"high":1076,"low":1808,"close":1412,"change":684,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1412},"2025-10-15",3.28,-6.07,2336200,{"date":1828,"open":1815,"high":192,"low":1829,"close":1807,"change":1691,"percent_change":382,"volume":1830,"transactions":9,"vwap":1807},"2025-10-14",2.85,2061600,{"date":1832,"open":1808,"high":1809,"low":1784,"close":707,"change":815,"percent_change":841,"volume":1833,"transactions":9,"vwap":707},"2025-10-13",1982200,{"date":1835,"open":184,"high":1836,"low":1837,"close":1838,"change":684,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-10",3.1,2.82,2.88,-6.19,3879100,{"date":1842,"open":251,"high":1843,"low":1844,"close":18,"change":684,"percent_change":1845,"volume":1846,"transactions":9,"vwap":18},"2025-10-09",3.395,3.015,-5.83,3366900,{"date":1848,"open":593,"high":337,"low":1849,"close":224,"change":731,"percent_change":1850,"volume":1851,"transactions":9,"vwap":224},"2025-10-08",3.19,-14.44,5475500,{"date":1853,"open":1854,"high":631,"low":1855,"close":1856,"change":160,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-07",4.06,3.58,3.81,-6.16,4197800,{"date":1860,"open":468,"high":602,"low":1861,"close":1854,"change":277,"percent_change":1522,"volume":1862,"transactions":9,"vwap":1854},"2025-10-06",3.9,5174300,{"date":1864,"open":1865,"high":466,"low":338,"close":356,"change":143,"percent_change":1866,"volume":1867,"transactions":9,"vwap":356},"2025-10-03",4.04,-0.5,4816900,{"date":1869,"open":611,"high":1870,"low":593,"close":474,"change":234,"percent_change":234,"volume":1871,"transactions":9,"vwap":474},"2025-10-02",4.119,3931900,{"date":1873,"open":1874,"high":447,"low":1875,"close":474,"change":286,"percent_change":1876,"volume":1877,"transactions":9,"vwap":474},"2025-10-01",4.23,3.98,-3.6,5743700,{"date":1879,"open":787,"high":1880,"low":1881,"close":841,"change":615,"percent_change":1324,"volume":1882,"transactions":9,"vwap":841},"2025-09-30",4.59,3.95,7177500,{"date":1884,"open":798,"high":1885,"low":604,"close":382,"change":1490,"percent_change":1886,"volume":1887,"transactions":9,"vwap":382},"2025-09-29",4.84,-3.99,4315400,{"date":1889,"open":434,"high":786,"low":481,"close":426,"change":724,"percent_change":1628,"volume":1890,"transactions":9,"vwap":426},"2025-09-26",4286600,{"date":1892,"open":460,"high":645,"low":474,"close":383,"change":1893,"percent_change":428,"volume":1894,"transactions":9,"vwap":383},"2025-09-25",0.19,8248600,{"date":1896,"open":1897,"high":1898,"low":1875,"close":1899,"change":776,"percent_change":540,"volume":1900,"transactions":9,"vwap":1899},"2025-09-24",4.14,4.35,4.24,6737500,{"date":1902,"open":1903,"high":718,"low":1861,"close":1865,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1865},"2025-09-23",4.96,-0.95,-19.04,9452300,{"date":1908,"open":674,"high":1909,"low":512,"close":567,"change":367,"percent_change":1910,"volume":1911,"transactions":9,"vwap":567},"2025-09-22",5.6,-1.96,12799700,{"date":1913,"open":400,"high":1914,"low":1881,"close":666,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":666},"2025-09-19",5.095,0.83,19.48,10798000,{"date":1919,"open":487,"high":698,"low":1920,"close":417,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":417},"2025-09-18",4.21,-0.38,-8.19,5505900,{"date":1925,"open":604,"high":666,"low":1854,"close":698,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":698},"2025-09-17",0.51,12.35,14620200,{"date":1930,"open":466,"high":830,"low":474,"close":460,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":460},"2025-09-16",-0.14,-3.28,3337700,{"date":1935,"open":549,"high":528,"low":455,"close":466,"change":505,"percent_change":1936,"volume":1937,"transactions":9,"vwap":466},"2025-09-15",-1.61,5169000,{"date":1939,"open":718,"high":1940,"low":1899,"close":456,"change":52,"percent_change":1941,"volume":1942,"transactions":9,"vwap":456},"2025-09-12",5.05,-13.2,8594700,{"date":1944,"open":460,"high":1945,"low":1946,"close":674,"change":1423,"percent_change":1947,"volume":1948,"transactions":9,"vwap":674},"2025-09-11",5.44,3.94,29.87,37772600,{"date":1950,"open":1920,"high":446,"low":1951,"close":358,"change":568,"percent_change":1952,"volume":1953,"transactions":9,"vwap":358},"2025-09-10",3.75,-8.55,6168200,{"date":1955,"open":1956,"high":1880,"low":1957,"close":1920,"change":994,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1920},"2025-09-09",4.585,3.83,-0.94,6356900,{"date":1961,"open":682,"high":632,"low":1854,"close":446,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":446},"2025-09-08",-0.86,-16.83,14287700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":393,"percent_change":1969,"volume":1971,"transactions":9,"vwap":1970},"2025-09-05",5.36,6.03,4.71,5.11,22113600,{"date":1973,"open":814,"high":1974,"low":481,"close":645,"change":367,"percent_change":1975,"volume":1976,"transactions":9,"vwap":645},"2025-09-04",5.7,-2.01,15574500,{"date":1978,"open":1979,"high":664,"low":705,"close":718,"change":514,"percent_change":1661,"volume":1980,"transactions":9,"vwap":718},"2025-09-03",5.28,7602500,{"date":1982,"open":503,"high":1983,"low":530,"close":1970,"change":994,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1970},"2025-09-02",5.68,-0.78,14719800,{"date":1987,"open":718,"high":664,"low":416,"close":675,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":675},"2025-08-29",-1.08,-17.34,22933000,{"date":1992,"open":1993,"high":1994,"low":295,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-28",3.76,6.35,6.23,2.87,85.42,112093500,{"date":2000,"open":2001,"high":356,"low":224,"close":251,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":251},"2025-08-27",3.86,-0.37,-9.92,8458600,{"date":2006,"open":841,"high":2007,"low":2008,"close":319,"change":296,"percent_change":1757,"volume":2009,"transactions":9,"vwap":319},"2025-08-26",4.599,3.261,48385100,{"date":2011,"open":2012,"high":696,"low":1603,"close":1263,"change":1716,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1263},"2025-08-25",2.035,136.36,161676900,{"date":2016,"open":1461,"high":2017,"low":1461,"close":2018,"change":776,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-08-22",1.63,1.54,14.93,5426600,{"date":2022,"open":2023,"high":1470,"low":1333,"close":1478,"change":341,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1478},"2025-08-21",1.29,2.29,358900,{"date":2027,"open":1477,"high":1533,"low":1455,"close":1453,"change":259,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1453},"2025-08-20",-3.68,477100,{"date":2031,"open":216,"high":1670,"low":1477,"close":1058,"change":410,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1058},"2025-08-19",-7.48,987500,{"date":2035,"open":1521,"high":725,"low":1569,"close":1568,"change":437,"percent_change":1770,"volume":2036,"transactions":9,"vwap":1568},"2025-08-18",1373000,{"date":2038,"open":2039,"high":2040,"low":1470,"close":1512,"change":349,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1512},"2025-08-15",1.62,1.699,-5.3,1304800,{"date":2044,"open":1461,"high":725,"low":2045,"close":1201,"change":533,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1201},"2025-08-14",1.271,16.15,1474000,{"date":2049,"open":1470,"high":1512,"low":1448,"close":1461,"change":20,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1461},"2025-08-13",-6.47,635600,{"date":2053,"open":1543,"high":2054,"low":1543,"close":1560,"change":448,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1560},"2025-08-12",1.41,12.1,1096300,{"date":2058,"open":1437,"high":1455,"low":1003,"close":1442,"change":724,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1442},"2025-08-11",6.9,746500,{"date":2062,"open":109,"high":1333,"low":1398,"close":1430,"change":1810,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1430},"2025-08-08",10.48,932800,{"date":2066,"open":1397,"high":1417,"low":2067,"close":1405,"change":676,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1405},"2025-08-07",0.96899998,-2.78,1395200,{"date":2071,"open":1417,"high":1436,"low":2072,"close":2073,"change":994,"percent_change":1562,"volume":2074,"transactions":9,"vwap":2073},"2025-08-06",0.99000001,1.08,1329800,{"date":2076,"open":1460,"high":1574,"low":2077,"close":2078,"change":349,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-05",1.065,1.12,-6.67,6608600,{"date":2082,"open":1477,"high":1058,"low":1437,"close":2083,"change":143,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-04",1.2,-1.64,2821400,{"date":2087,"open":1521,"high":725,"low":1428,"close":1543,"change":143,"percent_change":1936,"volume":2088,"transactions":9,"vwap":1543},"2025-08-01",1225100,{"date":2090,"open":1213,"high":1471,"low":1543,"close":1442,"change":119,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1442},"2025-07-31",-8.82,362100,{"date":2094,"open":1568,"high":1471,"low":1454,"close":1058,"change":269,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1058},"2025-07-30",-4.23,368500,{"date":2098,"open":2099,"high":1586,"low":1460,"close":1470,"change":45,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1470},"2025-07-29",1.61,-12.88,565900,{"date":2103,"open":1628,"high":1609,"low":1670,"close":2017,"change":330,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2017},"2025-07-28",-9.44,774200,{"date":2107,"open":1603,"high":2108,"low":896,"close":1590,"change":1931,"percent_change":1364,"volume":2109,"transactions":9,"vwap":1590},"2025-07-25",2.08,850000,{"date":2111,"open":1757,"high":1772,"low":1648,"close":1595,"change":148,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1595},"2025-07-24",-15.28,2003000,{"date":2115,"open":2116,"high":1837,"low":2117,"close":2024,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2024},"2025-07-23",2.72,2.12,-0.54,-19.08,1206100,{"date":2122,"open":2123,"high":340,"low":1784,"close":2124,"change":594,"percent_change":648,"volume":2125,"transactions":9,"vwap":2124},"2025-07-22",3.53,2.83,3074100,{"date":2127,"open":1741,"high":540,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-07-21",2.28,3.11,0.97,45.33,25761100,{"date":2134,"open":2135,"high":2136,"low":1496,"close":2137,"change":20,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-18",2.23,2.27,2.14,-4.04,540900,{"date":2141,"open":2142,"high":1946,"low":1614,"close":2135,"change":20,"percent_change":1244,"volume":2143,"transactions":9,"vwap":2135},"2025-07-17",2.575,8144900,{"date":2145,"open":1497,"high":2146,"low":2147,"close":1741,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1741},"2025-07-16",2.39,1.631,0.61,35.67,558900,{"date":2152,"open":1058,"high":1438,"low":1058,"close":1689,"change":764,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1689},"2025-07-15",23.02,262400,{"date":2156,"open":1290,"high":1290,"low":1453,"close":1560,"change":676,"percent_change":523,"volume":2157,"transactions":9,"vwap":1560},"2025-07-14",86200,{"date":2159,"open":1489,"high":1489,"low":1569,"close":1470,"change":676,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1470},"2025-07-11",-2.07,99100,{"date":2163,"open":1213,"high":1201,"low":2164,"close":1213,"change":676,"percent_change":1575,"volume":2165,"transactions":9,"vwap":1213},"2025-07-10",1.425,116700,{"date":2167,"open":1290,"high":1585,"low":2168,"close":1580,"change":459,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1580},"2025-07-09",1.351,12.98,156300,{"date":2172,"open":1533,"high":2018,"low":1447,"close":1453,"change":505,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1453},"2025-07-08",-5.07,206100,{"date":2176,"open":1538,"high":1512,"low":1429,"close":1569,"change":1691,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1569},"2025-07-07",10.4,133200,{"date":2180,"open":1423,"high":1538,"low":1422,"close":1447,"change":724,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1447},"2025-07-03",6.84,132700,{"date":2184,"open":2073,"high":1435,"low":1405,"close":1437,"change":1810,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1437},"2025-07-02",10.38,94100,{"date":2188,"open":1361,"high":2078,"low":1361,"close":2189,"change":448,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-01",1.06,16.48,91000,{"date":2193,"open":172,"high":1398,"low":1332,"close":1332,"change":1255,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1332},"2025-06-30",-4.11,81800,{"date":2197,"open":1361,"high":1003,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-27",0.949,0.019,2.04,1294100,{"date":2203,"open":1383,"high":2204,"low":2205,"close":1383,"change":532,"percent_change":1436,"volume":2206,"transactions":9,"vwap":1383},"2025-06-26",0.95499998,0.92000002,57900,{"date":2208,"open":1368,"high":1368,"low":2205,"close":2205,"change":234,"percent_change":234,"volume":2209,"transactions":9,"vwap":2205},"2025-06-25",37900,{"date":2211,"open":2205,"high":1368,"low":2205,"close":2205,"change":234,"percent_change":234,"volume":2212,"transactions":9,"vwap":2205},"2025-06-24",69100,{"date":2214,"open":1361,"high":172,"low":2205,"close":2205,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2205},"2025-06-23",-0.037,-3.87,60100,{"date":2219,"open":1368,"high":172,"low":1361,"close":2220,"change":1143,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-20",0.95700002,0.74,63500,{"date":2224,"open":1368,"high":1397,"low":1361,"close":1361,"change":1195,"percent_change":45,"volume":2225,"transactions":9,"vwap":1361},"2025-06-18",29700,{"date":2227,"open":2228,"high":1398,"low":1361,"close":2229,"change":676,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-17",0.97000003,0.95200002,-3.05,21700,{"date":2233,"open":2234,"high":1398,"low":1361,"close":2235,"change":2236,"percent_change":1442,"volume":2237,"transactions":9,"vwap":2235},"2025-06-16",0.97500002,0.98199999,0.012,18500,{"date":2239,"open":109,"high":2189,"low":1361,"close":2228,"change":259,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2228},"2025-06-13",-4.9,43500,{"date":2243,"open":1398,"high":2244,"low":2245,"close":1398,"change":676,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1398},"2025-06-12",1.099,1.007,-2.86,38200,{"date":2249,"open":2250,"high":2250,"low":1405,"close":1405,"change":143,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1405},"2025-06-11",1.11,-1.87,31300,{"date":2254,"open":1430,"high":1430,"low":2189,"close":1417,"change":269,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1417},"2025-06-10",-5.31,28300,{"date":2258,"open":1422,"high":2259,"low":1052,"close":1422,"change":234,"percent_change":234,"volume":2260,"transactions":9,"vwap":1422},"2025-06-09",1.176,41900,{"date":2262,"open":1052,"high":1423,"low":1417,"close":1422,"change":215,"percent_change":762,"volume":2263,"transactions":9,"vwap":1422},"2025-06-06",32500,{"date":2265,"open":1416,"high":2078,"low":2235,"close":2073,"change":215,"percent_change":521,"volume":2266,"transactions":9,"vwap":2073},"2025-06-05",37000,{"date":2268,"open":172,"high":109,"low":2269,"close":109,"change":437,"percent_change":1865,"volume":2270,"transactions":9,"vwap":109},"2025-06-04",0.98000002,46700,{"date":2272,"open":1397,"high":1397,"low":2228,"close":2072,"change":234,"percent_change":234,"volume":2273,"transactions":9,"vwap":2072},"2025-06-03",22600,{"date":2275,"open":2228,"high":1410,"low":1361,"close":2072,"change":185,"percent_change":1634,"volume":2276,"transactions":9,"vwap":2072},"2025-06-02",51200,{"date":2278,"open":1398,"high":1398,"low":2279,"close":2228,"change":225,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2228},"2025-05-30",0.96200001,-1.02,27300,{"date":2283,"open":2269,"high":2284,"low":1361,"close":2269,"change":532,"percent_change":109,"volume":2285,"transactions":9,"vwap":2269},"2025-05-29",1.012,20700,{"date":2287,"open":1397,"high":1398,"low":2228,"close":2228,"change":259,"percent_change":2240,"volume":2288,"transactions":9,"vwap":2228},"2025-05-28",20300,{"date":2290,"open":2072,"high":1398,"low":1361,"close":1398,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1398},"2025-05-27",0.035,3.55,36000,{"date":2295,"open":1397,"high":2296,"low":1368,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-05-23",1.019,0.98500001,-0.007,-0.71,26500,{"date":2302,"open":1368,"high":1397,"low":1361,"close":2303,"change":2304,"percent_change":1268,"volume":2305,"transactions":9,"vwap":2303},"2025-05-22",0.99199998,0.018,49500,{"date":2307,"open":109,"high":1405,"low":1368,"close":2308,"change":2309,"percent_change":569,"volume":2310,"transactions":9,"vwap":2308},"2025-05-21",0.97399998,-0.076,37100,{"date":2312,"open":2073,"high":2073,"low":1416,"close":1405,"change":676,"percent_change":2068,"volume":2313,"transactions":9,"vwap":1405},"2025-05-20",28400,{"date":2315,"open":1417,"high":1430,"low":172,"close":2073,"change":676,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2073},"2025-05-19",-2.7,45500,{"date":2319,"open":2078,"high":2083,"low":2320,"close":2250,"change":341,"percent_change":1778,"volume":2321,"transactions":9,"vwap":2250},"2025-05-16",1.055,58000,{"date":2323,"open":1405,"high":1052,"low":1405,"close":2073,"change":341,"percent_change":1771,"volume":2324,"transactions":9,"vwap":2073},"2025-05-15",16500,{"date":2326,"open":1422,"high":1430,"low":1405,"close":1405,"change":410,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1405},"2025-05-14",-9.48,16800,{"date":2330,"open":1428,"high":2083,"low":1422,"close":1430,"change":676,"percent_change":313,"volume":2331,"transactions":9,"vwap":1430},"2025-05-13",28000,{"date":2333,"open":1052,"high":2083,"low":1405,"close":1435,"change":706,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1435},"2025-05-12",13.33,69200,{"date":2337,"open":2250,"high":2338,"low":1405,"close":1405,"change":505,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1405},"2025-05-09",1.175,-6.25,38900,{"date":2342,"open":1052,"high":1422,"low":2073,"close":2078,"change":185,"percent_change":1623,"volume":2343,"transactions":9,"vwap":2078},"2025-05-08",37400,{"date":2345,"open":1383,"high":2250,"low":1383,"close":1052,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1052},"2025-05-07",0.148,15.55,39100,{"date":2350,"open":1375,"high":1397,"low":1375,"close":2229,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2229},"2025-05-06",-0.078,-7.57,42500,{"date":2355,"open":2250,"high":1422,"low":109,"close":109,"change":349,"percent_change":2356,"volume":2357,"transactions":9,"vwap":109},"2025-05-05",-7.21,35900,{"date":2359,"open":1422,"high":1430,"low":1416,"close":2250,"change":532,"percent_change":87,"volume":2360,"transactions":9,"vwap":2250},"2025-05-02",62100,{"date":2362,"open":2078,"high":2078,"low":2363,"close":1052,"change":225,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1052},"2025-05-01",1.061,-0.9,21200,{"date":2367,"open":1052,"high":1003,"low":2368,"close":2250,"change":225,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2250},"2025-04-30",1.008,-0.89,48500,{"date":2372,"open":1397,"high":1430,"low":1397,"close":2078,"change":1523,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2078},"2025-04-29",9.8,80300,{"date":2376,"open":2189,"high":2250,"low":2377,"close":1398,"change":676,"percent_change":2246,"volume":2378,"transactions":9,"vwap":1398},"2025-04-28",0.99800003,75500,{"date":178,"open":1405,"high":2073,"low":1398,"close":1405,"change":234,"percent_change":234,"volume":2380,"transactions":9,"vwap":1405},61300]