[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRPL":3,"homepage-market-summary":31,"stock-historical-PRPL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRPL","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},"Purple Innovation, Inc. Common Stock","Nasdaq",null,"HOUSEHOLD FURNITURE","Purple Innovation Inc designs and manufactures sleep products. Using its GelFlex Grid technology, the company designs, manufactures, and offers branded comfort sleep products, including mattresses, pillows, cushions, mattress protectors, bases, sheets, and others. It markets and sells these products through direct-to-consumer e-commerce channels, retail brick-and-mortar wholesale partners, Purple showrooms, and third-party online retailers.","1,100","Lehi, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.91,2.15,2.189,1.85,2.16,-0.25,-11.57,65135.224149,708,2.0081,10,0.30000001,267162.0491979402,16.6,2750,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":21,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},414080,151139274.348683,203.17,"2025-04-25",[182,183,191,202,210,220,230,240,251,261,271,281,292,302,313,322,329,340,350,359,370,380,388,395,403,414,421,431,439,449,458,468,478,487,497,504,513,523,533,543,553,563,573,581,589,599,608,618,628,636,647,654,665,674,682,692,702,711,719,728,737,745,753,761,769,778,784,792,799,804,810,818,824,830,837,845,851,859,866,873,879,886,894,899,903,909,915,920,924,929,934,939,943,947,953,958,961,966,970,975,981,987,994,1002,1009,1017,1024,1033,1040,1047,1053,1061,1067,1072,1078,1085,1092,1098,1105,1112,1116,1122,1129,1136,1143,1149,1156,1163,1168,1176,1182,1188,1195,1200,1207,1213,1220,1227,1233,1240,1247,1252,1257,1262,1269,1276,1282,1288,1294,1299,1304,1310,1317,1322,1328,1334,1339,1344,1348,1354,1359,1364,1368,1373,1379,1383,1389,1395,1401,1406,1412,1417,1423,1430,1435,1439,1443,1448,1452,1456,1459,1466,1474,1478,1486,1492,1499,1504,1508,1512,1516,1521,1526,1531,1535,1539,1544,1551,1557,1561,1567,1573,1579,1584,1591,1598,1606,1611,1615,1621,1626,1633,1640,1645,1649,1653,1659,1665,1670,1675,1681,1686,1689,1694,1698,1701,1706,1711,1718,1724,1728,1733,1738,1742,1747,1754,1761,1768,1774,1780,1787,1793,1801,1806,1813,1818,1826,1831,1836,1842,1849,1855,1859,1865,1870,1876,1882,1889,1894,1900,1904,1910,1915,1921,1925,1931,1935,1938,1941,1944,1947,1951,1954,1959,1963,1966,1970,1974,1979,1983,1988,1993,1999,2003,2008,2012,2016,2020,2024,2029,2035,2041,2047,2053,2057,2063,2066,2072,2076,2080,2085,2090,2096,2102,2109,2116,2120,2125,2130,2133,2138,2144,2149,2152,2156,2159,2163,2167,2171,2175,2178,2183,2188,2192,2195,2200,2203,2207,2211,2216,2220,2225,2229,2233,2237,2240,2243,2249,2253,2257,2260,2263,2266,2270,2275,2280,2284,2290,2295,2299,2305,2310,2316,2323,2329,2333,2337,2342,2346,2351,2356,2360,2364,2370,2376],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":17,"high":185,"low":186,"close":20,"change":146,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",2.2199,2.131,-0.92,20123.993921,191,2.1576,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",2.11,2.2399,2.1,2.18,0.08,3.81,21730.488627,317,2.1777,{"date":203,"open":204,"high":204,"low":195,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",2.195,-0.03,-1.41,13804.159652,184,2.1301,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",2.2,2.0501,2.13,-0.06,-2.74,20524.296741,215,2.1164,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",2.28,2.33,2.19,-0.07,-3.1,21704.442054,257,2.2407,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",2.44,2.4732,2.26,-0.17,-7,43095.159543,454,2.3626,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",2.445,2.5481,2.37,2.43,-0.04,-1.62,15567.396224,256,2.4159,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":225,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",2.52,2.53,2.42,2.47,-2.76,16273.04481,197,2.4831,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":246,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",2.6,2.7186,2.5,2.54,-1.55,38287.578817,408,2.589,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",2.5304,2.6999,2.58,-0.09,-3.37,13319.829888,245,2.6023,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",2.72,2.8218,2.57,2.67,-0.05,-1.84,51194.620383,468,2.7215,{"date":293,"open":294,"high":295,"low":296,"close":283,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",3.21,3.2215,2.61,-0.47,-14.73,127834.478097,1693,2.8461,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",2.38,3.3,2.3,3.19,0.815,34.32,407934.200073,2487,2.8871,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",2.56,2.375,-0.155,-6.13,23197.761747,416,2.4719,{"date":323,"open":324,"high":324,"low":254,"close":254,"change":117,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",2.93,-11.23,35051.392466,451,2.6608,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",3.13,3.18,2.75,2.85,-0.31,-9.81,89635.528081,576,2.892,{"date":341,"open":342,"high":305,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",3.25,3.08,3.16,-0.11,-3.36,58761.576974,2784,3.141,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":276,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",3.39,3.4,3.27,-2.68,20141.354442,490,3.341,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",3.53,3.545,3.34,3.36,-0.27,-7.44,51859.441989,470,3.4488,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":235,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",3.8,3.89,3.61,3.63,-4.47,23336.244635,615,3.6848,{"date":381,"open":198,"high":382,"low":372,"close":372,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",3.8837,-0.01,-0.26,10714.109551,225,3.8187,{"date":389,"open":198,"high":390,"low":198,"close":198,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",3.88,0,32127.400927,666,3.8304,{"date":396,"open":397,"high":373,"low":398,"close":198,"change":146,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",3.85,3.79,-0.52,24353.671061,498,3.8359,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",3.73,3.99,3.715,3.83,0.1,2.68,19989.872244,339,3.8656,{"date":415,"open":416,"high":416,"low":405,"close":405,"change":384,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",3.96,-6.52,25058.066995,377,3.7891,{"date":422,"open":423,"high":424,"low":425,"close":406,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",4.25,4.38,3.975,-0.29,-6.78,40082.703566,609,4.0701,{"date":432,"open":433,"high":433,"low":423,"close":434,"change":46,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",4.53,4.28,-4.68,66135.455486,779,4.3249,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":338,"vwap":448},"2026-08-27",4.73,4.919,4.399268,4.49,-0.23,-4.87,67450.435641,4.7736,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":205,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",4.75,4.7707,4.72,-0.63,18018.043948,338,4.757,{"date":459,"open":460,"high":461,"low":462,"close":451,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",5.24,5.495,4.715,-0.62,-11.55,68405.148156,1461,4.9729,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":200,"vwap":477},"2026-08-24",5.51,5.89,5.33,5.37,-0.16,-2.89,15765.265202,5.6024,{"date":479,"open":480,"high":481,"low":482,"close":480,"change":287,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",5.53,5.8,5.5,-0.9,10652.460446,246,5.5527,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":276,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",5.61,5.7346,5.57,5.58,-1.59,11851.257253,486,5.6584,{"date":498,"open":471,"high":471,"low":499,"close":499,"change":122,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",5.67,-2.07,16065.81711,341,5.7521,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":399,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",6.37,5.7674,5.79,-8.24,22270.820768,437,5.973,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",6.72,6.94,6.31,-0.51,-7.48,15858.502412,905,6.4928,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",6.54,6.82,6.23,0.22,3.33,21782.201191,852,6.5096,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":197,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",6.52,6.81,6.51,6.6,1.23,10741.954823,445,6.6254,{"date":544,"open":545,"high":546,"low":547,"close":535,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",7.01,7.44,6.5001,-0.73,-10.07,33664.973117,804,6.9065,{"date":554,"open":555,"high":556,"low":527,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",7.51,7.72,7.25,-1.85,-20.33,74168.663324,1431,7.117,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":107,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",9.58,9.88,8.94,9.1,-5.01,59623.926872,1181,9.4081,{"date":574,"open":575,"high":566,"low":575,"close":565,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",9.03,0.55,6.09,19510.938256,1017,9.4654,{"date":582,"open":568,"high":583,"low":584,"close":575,"change":445,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",9.3,8.84,-2.48,26140.224911,1040,9.1048,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",9.76,9.1501,9.26,-0.49,-5.03,14788.778827,535,9.4678,{"date":600,"open":601,"high":26,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",9.09,9.75,0.75,8.33,38735.771365,1407,9.6949,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",8.15,9.55,9,0.9,11.11,40051.188464,2188,8.8459,{"date":619,"open":557,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",8.32,7.2,8.1,0.83,11.42,77424.883519,2907,7.7035,{"date":629,"open":630,"high":630,"low":621,"close":631,"change":53,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",8.05,7.27,-8.32,18669.519735,704,7.6495,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",8.12,8.24,7.7,7.93,-0.28,-3.41,87164.471408,2939,8.0488,{"date":648,"open":649,"high":649,"low":640,"close":650,"change":383,"percent_change":122,"volume":651,"transactions":652,"vwap":653},"2026-07-28",8.23,8.21,19838.464155,1197,7.9784,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",7.69,8.5,7.3256,8.22,0.59,7.73,17678.24634,591,7.8077,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":612,"volume":671,"transactions":672,"vwap":673},"2026-07-24",7,7.63,6.5901,0.63,9648.071781,537,7.103,{"date":675,"open":676,"high":667,"low":676,"close":667,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",6.68,0.18,2.64,9771.661333,563,6.7705,{"date":683,"open":684,"high":685,"low":686,"close":526,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",6.41,6.98,6.2621,0.32,4.92,34783.549829,1388,6.7041,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",6.28,6.5,6.15,0.38,6.21,22279.810373,1970,6.2988,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",7.12,6.12,-1.07,-14.88,48304.804981,10109,6.3988,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",7.87,6.9525,7.19,-0.5625,-7.26,19524,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",7.5,8.455,7.4875,7.7525,-0.295,-3.67,22147,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",8,8.1775,7.33125,8.0475,0.2225,2.84,23558,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",8.1875,7.805,7.825,-0.3675,-4.49,9651,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":46,"volume":752,"transactions":9,"vwap":750},"2026-07-13",8.2525,8.35475,8.125,8.1925,-0.0175,7233,{"date":754,"open":755,"high":756,"low":757,"close":650,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":650},"2026-07-10",8.225,8.415,8.0275,7.873,2336.2,7478,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",0.31999999,0.34,0.33700001,0.014,4.33,106700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",0.34999999,0.36300001,0.315,0.32300001,-0.018,-5.28,413800,{"date":779,"open":780,"high":781,"low":27,"close":782,"change":775,"percent_change":569,"volume":783,"transactions":9,"vwap":782},"2026-07-07",0.35699999,0.36899999,0.34099999,378800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":642,"volume":791,"transactions":9,"vwap":789},"2026-07-06",0.37,0.377,0.35600001,0.359,-0.001,142500,{"date":793,"open":794,"high":697,"low":771,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",0.35800001,0.36000001,0.003,0.84,133000,{"date":800,"open":789,"high":801,"low":802,"close":780,"change":391,"percent_change":391,"volume":803,"transactions":9,"vwap":780},"2026-07-01",0.368,0.34400001,275100,{"date":805,"open":697,"high":806,"low":764,"close":780,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":780},"2026-06-30",0.38299999,-0.022,-5.8,299200,{"date":811,"open":812,"high":813,"low":814,"close":812,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":812},"2026-06-29",0.37900001,0.38699999,0.37099999,-0.012,-3.07,273200,{"date":819,"open":820,"high":821,"low":814,"close":822,"change":391,"percent_change":391,"volume":823,"transactions":9,"vwap":822},"2026-06-26",0.389,0.40900001,0.391,168600,{"date":825,"open":822,"high":826,"low":781,"close":822,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":822},"2026-06-25",0.40799999,0.001,0.26,428300,{"date":831,"open":832,"high":833,"low":697,"close":834,"change":205,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",0.405,0.42500001,0.38999999,-7.14,214200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":232,"volume":844,"transactions":9,"vwap":842},"2026-06-23",0.41499999,0.433,0.40099999,0.41999999,0.01,116900,{"date":846,"open":847,"high":848,"low":847,"close":847,"change":775,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",0.41,0.435,-4.21,602600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":375,"volume":858,"transactions":9,"vwap":856},"2026-06-18",0.40200001,0.43900001,0.39300001,0.428,0.015,352000,{"date":860,"open":861,"high":854,"low":826,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",0.43000001,0.41299999,-0.007,-1.67,255300,{"date":867,"open":868,"high":869,"low":842,"close":842,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":842},"2026-06-16",0.421,0.44999999,-0.008,-1.87,159200,{"date":874,"open":839,"high":875,"low":876,"close":856,"change":877,"percent_change":17,"volume":878,"transactions":9,"vwap":856},"2026-06-15",0.44800001,0.41100001,0.009,239700,{"date":880,"open":876,"high":861,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",0.396,0.419,-0.005,-1.18,111500,{"date":887,"open":853,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",0.43099999,0.39500001,0.42399999,0.029,7.34,206500,{"date":895,"open":821,"high":821,"low":896,"close":889,"change":383,"percent_change":897,"volume":898,"transactions":9,"vwap":889},"2026-06-10",0.382,-2.47,380800,{"date":900,"open":855,"high":847,"low":806,"close":832,"change":766,"percent_change":901,"volume":902,"transactions":9,"vwap":832},"2026-06-09",3.58,267100,{"date":904,"open":889,"high":905,"low":822,"close":822,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":822},"2026-06-08",0.40000001,-0.003,-0.76,223300,{"date":910,"open":834,"high":889,"low":911,"close":912,"change":913,"percent_change":726,"volume":914,"transactions":9,"vwap":912},"2026-06-05",0.36500001,0.39399999,-0.015,381100,{"date":916,"open":905,"high":847,"low":889,"close":821,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":821},"2026-06-04",0.013,3.28,266100,{"date":921,"open":853,"high":853,"low":820,"close":881,"change":815,"percent_change":922,"volume":923,"transactions":9,"vwap":881},"2026-06-03",-2.94,326500,{"date":925,"open":847,"high":926,"low":841,"close":826,"change":815,"percent_change":927,"volume":928,"transactions":9,"vwap":826},"2026-06-02",0.41600001,-2.86,103500,{"date":930,"open":926,"high":890,"low":905,"close":842,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":842},"2026-06-01",0.019,4.74,328600,{"date":935,"open":936,"high":926,"low":881,"close":841,"change":913,"percent_change":937,"volume":938,"transactions":9,"vwap":841},"2026-05-29",0.403,-3.61,361400,{"date":940,"open":862,"high":833,"low":905,"close":926,"change":906,"percent_change":941,"volume":942,"transactions":9,"vwap":926},"2026-05-28",-0.72,208400,{"date":944,"open":945,"high":854,"low":847,"close":882,"change":870,"percent_change":871,"volume":946,"transactions":9,"vwap":882},"2026-05-27",0.43799999,279700,{"date":948,"open":826,"high":840,"low":826,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",0.42699999,0.025,6.22,138600,{"date":954,"open":853,"high":926,"low":889,"close":853,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":853},"2026-05-22",-0.011,-2.66,423700,{"date":959,"open":847,"high":882,"low":855,"close":862,"change":863,"percent_change":864,"volume":960,"transactions":9,"vwap":862},"2026-05-21",237900,{"date":962,"open":821,"high":945,"low":905,"close":842,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":842},"2026-05-20",0.011,2.69,598500,{"date":967,"open":876,"high":949,"low":841,"close":821,"change":863,"percent_change":968,"volume":969,"transactions":9,"vwap":821},"2026-05-19",-1.68,260000,{"date":971,"open":842,"high":972,"low":832,"close":926,"change":870,"percent_change":973,"volume":974,"transactions":9,"vwap":926},"2026-05-18",0.44100001,-1.89,326100,{"date":976,"open":842,"high":977,"low":842,"close":890,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":890},"2026-05-15",0.43599999,0.007,1.68,414400,{"date":982,"open":869,"high":983,"low":847,"close":984,"change":246,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-14",0.45500001,0.417,-8.75,540100,{"date":988,"open":989,"high":73,"low":990,"close":991,"change":843,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-13",0.465,0.449,0.45699999,2.24,890000,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-12",0.50999999,0.44,0.447,-0.063,-12.35,1204200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":996,"change":877,"percent_change":1007,"volume":1008,"transactions":9,"vwap":996},"2026-05-11",0.51899999,0.52999997,0.493,1.8,719900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-08",0.51999998,0.54000002,0.50099999,-0.013,-2.53,245700,{"date":1018,"open":1019,"high":1012,"low":1020,"close":1021,"change":790,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-07",0.53600001,0.505,0.514,-0.19,251900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",0.49900001,0.54400003,0.49000001,0.51499999,0.022,4.46,533800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1006,"change":931,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1006},"2026-05-05",0.47799999,0.5,0.47499999,4.01,165200,{"date":1041,"open":1028,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":569,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",0.50300002,0.472,0.47400001,-0.025,436500,{"date":1048,"open":1036,"high":1049,"low":1028,"close":1026,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1026},"2026-05-01",0.509,0.004,0.81,490800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",0.51200002,0.47999999,0.495,0.005,1.02,405400,{"date":1062,"open":1063,"high":1064,"low":1028,"close":1028,"change":1065,"percent_change":509,"volume":1066,"transactions":9,"vwap":1028},"2026-04-29",0.51800001,0.53399998,-0.044,888000,{"date":1068,"open":1069,"high":1069,"low":1056,"close":1064,"change":345,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1064},"2026-04-28",0.58899999,-17.08,2055900,{"date":1073,"open":1074,"high":1075,"low":670,"close":1076,"change":796,"percent_change":73,"volume":1077,"transactions":9,"vwap":1076},"2026-04-27",0.64899999,0.64999998,0.64399999,161600,{"date":1079,"open":1080,"high":1075,"low":1081,"close":1082,"change":827,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",0.63999999,0.62099999,0.64099997,0.16,146500,{"date":1086,"open":1075,"high":1087,"low":1088,"close":1080,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-04-23",0.66799998,0.63300002,-0.017,-2.59,271600,{"date":1093,"open":1094,"high":1095,"low":1075,"close":1096,"change":883,"percent_change":907,"volume":1097,"transactions":9,"vwap":1096},"2026-04-22",0.67000002,0.68000001,0.65700001,305900,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":950,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-21",0.63700002,0.685,0.662,3.92,622700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1100,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1100},"2026-04-20",0.61000001,0.64499998,0.008,1.27,371000,{"date":1113,"open":670,"high":1080,"low":1081,"close":1114,"change":790,"percent_change":474,"volume":1115,"transactions":9,"vwap":1114},"2026-04-17",0.62900001,287300,{"date":1117,"open":1118,"high":1119,"low":1107,"close":670,"change":891,"percent_change":1120,"volume":1121,"transactions":9,"vwap":670},"2026-04-16",0.625,0.63800001,4.83,162200,{"date":1123,"open":1124,"high":1118,"low":1125,"close":1126,"change":775,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-15",0.61699998,0.60000002,0.60100001,-2.91,221700,{"date":1130,"open":1131,"high":1114,"low":1107,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-14",0.61400002,0.61900002,0.006,0.98,235500,{"date":1137,"open":1138,"high":1139,"low":1125,"close":1138,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1138},"2026-04-13",0.61299998,0.634,0.002,0.33,127200,{"date":1144,"open":670,"high":1145,"low":1125,"close":1146,"change":1133,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-10",0.639,0.611,0.99,178400,{"date":1150,"open":1151,"high":1152,"low":1126,"close":1153,"change":827,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-09",0.60299999,0.62800002,0.60500002,0.17,284200,{"date":1157,"open":1158,"high":1074,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-08",0.64200002,0.60399997,-0.034,-5.33,373300,{"date":1164,"open":1076,"high":1075,"low":1165,"close":1119,"change":1045,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1119},"2026-04-07",0.63099998,-3.77,229900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":843,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-06",0.65399998,0.667,0.64300001,0.66299999,1.53,277800,{"date":1177,"open":1102,"high":1178,"low":670,"close":1179,"change":807,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-02",0.67799997,0.653,-3.26,384100,{"date":1183,"open":1094,"high":1184,"low":1094,"close":1185,"change":766,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-01",0.69700003,0.67500001,2.12,115800,{"date":1189,"open":1102,"high":1190,"low":1191,"close":1192,"change":917,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",0.70499998,0.63499999,0.66100001,2.01,769500,{"date":1196,"open":1184,"high":1184,"low":1197,"close":1197,"change":1160,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-30",0.648,-4.99,412500,{"date":1201,"open":1202,"high":1203,"low":1107,"close":1204,"change":1205,"percent_change":26,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",0.62,0.71899998,0.68199998,0.062,578700,{"date":1208,"open":1125,"high":1152,"low":1209,"close":1202,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1202},"2026-03-26",0.58999997,0.04,6.9,334800,{"date":1214,"open":1204,"high":1215,"low":1216,"close":1217,"change":345,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-25",0.69800001,0.56999999,0.57999998,-15.94,572500,{"date":1221,"open":1222,"high":1223,"low":1204,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-03-24",0.69,0.71600002,-0.021,-2.95,281700,{"date":1228,"open":1095,"high":1229,"low":1185,"close":1230,"change":827,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-23",0.72000003,0.71100003,0.14,204000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":843,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",0.68599999,0.70999998,0.671,1.43,233900,{"date":1241,"open":1087,"high":1242,"low":1243,"close":1244,"change":766,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-19",0.70300001,0.66500002,0.69999999,2.04,74800,{"date":1248,"open":1215,"high":1236,"low":1249,"close":1235,"change":815,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1235},"2026-03-18",0.68400002,-1.72,104100,{"date":1253,"open":1095,"high":1236,"low":1192,"close":1215,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1215},"2026-03-17",0.018,2.65,192000,{"date":1258,"open":1236,"high":1236,"low":1237,"close":1095,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1095},"2026-03-16",-0.026,-3.68,214300,{"date":1263,"open":1264,"high":1265,"low":1249,"close":1266,"change":913,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-13",0.72399998,0.73000002,0.70599997,-2.08,393800,{"date":1270,"open":1271,"high":1265,"low":1249,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-12",0.722,0.72100002,-0.004,-0.55,196100,{"date":1277,"open":1265,"high":1265,"low":1278,"close":1279,"change":906,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",0.70099998,0.72500002,-0.41,83100,{"date":1283,"open":1215,"high":1284,"low":1215,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-10",0.72799999,0.017,2.39,35300,{"date":1289,"open":1290,"high":1291,"low":1095,"close":1230,"change":796,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1230},"2026-03-09",0.69099998,0.71399999,0.42,287100,{"date":1295,"open":1278,"high":1203,"low":1244,"close":1296,"change":790,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",0.708,-0.14,119200,{"date":1300,"open":1278,"high":1301,"low":1244,"close":1302,"change":391,"percent_change":391,"volume":1303,"transactions":9,"vwap":1302},"2026-03-05",0.73199999,0.70899999,198700,{"date":1305,"open":1244,"high":1236,"low":1306,"close":1302,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1302},"2026-03-04",0.67699999,0.024,3.5,134400,{"date":1311,"open":1312,"high":1184,"low":1313,"close":1101,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1101},"2026-03-03",0.66000003,0.65100002,0.023,3.47,142400,{"date":1318,"open":1244,"high":1244,"low":1312,"close":1102,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1102},"2026-03-02",-0.033,-4.75,348800,{"date":1323,"open":1312,"high":1324,"low":1075,"close":1325,"change":843,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-27",0.699,0.69499999,1.46,309000,{"date":1329,"open":1158,"high":1330,"low":1158,"close":1101,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1101},"2026-02-26",0.69300002,0.036,5.55,242300,{"date":1335,"open":1336,"high":1171,"low":1082,"close":1074,"change":870,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1074},"2026-02-25",0.66600001,-1.22,80900,{"date":1340,"open":1080,"high":1341,"low":1152,"close":1096,"change":1285,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1096},"2026-02-24",0.65899998,2.66,125100,{"date":1345,"open":1075,"high":1346,"low":1202,"close":1080,"change":1050,"percent_change":670,"volume":1347,"transactions":9,"vwap":1080},"2026-02-23",0.65600002,320800,{"date":1349,"open":1350,"high":1222,"low":1202,"close":1351,"change":287,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-20",0.676,0.63599998,-7.29,658200,{"date":1355,"open":1244,"high":1244,"low":1356,"close":1235,"change":1357,"percent_change":66,"volume":1358,"transactions":9,"vwap":1235},"2026-02-19",0.68099999,-0.009,218700,{"date":1360,"open":1361,"high":1236,"low":1290,"close":1325,"change":906,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1325},"2026-02-18",0.70700002,-0.43,108100,{"date":1365,"open":1101,"high":1236,"low":1312,"close":1215,"change":877,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1215},"2026-02-17",1.31,171000,{"date":1369,"open":1101,"high":1236,"low":1101,"close":1370,"change":1371,"percent_change":426,"volume":1372,"transactions":9,"vwap":1370},"2026-02-13",0.68900001,-0.002,372600,{"date":1374,"open":1375,"high":1236,"low":1306,"close":1290,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1290},"2026-02-12",0.68300003,-0.006,-0.86,270200,{"date":1380,"open":1381,"high":1265,"low":1075,"close":1184,"change":955,"percent_change":267,"volume":1382,"transactions":9,"vwap":1184},"2026-02-11",0.72600001,486000,{"date":1384,"open":1385,"high":1284,"low":1324,"close":1296,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1296},"2026-02-10",0.71499997,0.012,1.72,231400,{"date":1390,"open":1094,"high":1391,"low":1094,"close":1392,"change":1273,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-09",0.73500001,0.69599998,-0.57,286300,{"date":1396,"open":1244,"high":1397,"low":1313,"close":1244,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1244},"2026-02-06",0.72899997,0.03,4.48,332800,{"date":1402,"open":1229,"high":1229,"low":1094,"close":1094,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1094},"2026-02-05",-0.051,-7.07,396700,{"date":1407,"open":1178,"high":1408,"low":1075,"close":1272,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1272},"2026-02-04",0.73900002,0.058,8.75,664700,{"date":1413,"open":1414,"high":1215,"low":1197,"close":1173,"change":1357,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1173},"2026-02-03",0.68699998,-1.34,584000,{"date":1418,"open":1184,"high":1229,"low":1075,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-02",0.67199999,-0.016,-2.33,509800,{"date":1424,"open":1425,"high":1296,"low":1249,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-30",0.69199997,0.68800002,-0.019,-2.69,351300,{"date":1431,"open":1432,"high":1433,"low":1222,"close":1361,"change":790,"percent_change":1297,"volume":1434,"transactions":9,"vwap":1361},"2026-01-29",0.71700001,0.71799999,250300,{"date":1436,"open":1284,"high":1284,"low":1325,"close":1296,"change":146,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1296},"2026-01-28",-2.75,200100,{"date":1440,"open":1284,"high":1391,"low":1236,"close":1284,"change":1109,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1284},"2026-01-27",1.11,122000,{"date":1444,"open":1445,"high":1446,"low":1229,"close":1229,"change":883,"percent_change":167,"volume":1447,"transactions":9,"vwap":1229},"2026-01-26",0.74000001,0.74900001,110600,{"date":1449,"open":1272,"high":1445,"low":1296,"close":1279,"change":1109,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1279},"2026-01-23",1.12,151000,{"date":1453,"open":1433,"high":1454,"low":1236,"close":1432,"change":1133,"percent_change":797,"volume":1455,"transactions":9,"vwap":1432},"2026-01-22",0.73299998,78900,{"date":1457,"open":1445,"high":1445,"low":1244,"close":1230,"change":775,"percent_change":897,"volume":1458,"transactions":9,"vwap":1230},"2026-01-21",474900,{"date":1460,"open":1461,"high":1462,"low":1272,"close":1397,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1397},"2026-01-20",0.76999998,0.78600001,-0.042,-5.45,282300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1427,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-16",0.79000002,0.80500001,0.76700002,0.77100003,-2.41,222300,{"date":1475,"open":1461,"high":1469,"low":603,"close":1468,"change":383,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1468},"2026-01-15",-1.25,323200,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-14",0.75999999,0.81999999,0.80000001,0.043,5.68,283000,{"date":1487,"open":1488,"high":1480,"low":1278,"close":1489,"change":1490,"percent_change":20,"volume":1491,"transactions":9,"vwap":1489},"2026-01-13",0.741,0.75700003,0.016,513700,{"date":1493,"open":1494,"high":1495,"low":1229,"close":1488,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1488},"2026-01-12",0.727,0.75300002,0.021,2.92,229100,{"date":1500,"open":1501,"high":1501,"low":1433,"close":1229,"change":383,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1229},"2026-01-09",0.74199998,-1.37,81400,{"date":1505,"open":1506,"high":1488,"low":1506,"close":1265,"change":950,"percent_change":1507,"volume":1378,"transactions":9,"vwap":1265},"2026-01-08",0.70200002,3.55,{"date":1509,"open":1385,"high":1284,"low":1244,"close":1190,"change":383,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1190},"2026-01-07",-1.4,295600,{"date":1513,"open":1244,"high":603,"low":1244,"close":1385,"change":1058,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1385},"2026-01-06",0.7,214400,{"date":1517,"open":1518,"high":1446,"low":1296,"close":1236,"change":383,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1236},"2026-01-05",0.71200001,-1.39,167400,{"date":1522,"open":1242,"high":1523,"low":1222,"close":1229,"change":891,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1229},"2026-01-02",0.73400003,4.2,160800,{"date":1527,"open":1265,"high":1265,"low":1101,"close":1290,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1290},"2025-12-31",-0.027,-3.76,536100,{"date":1532,"open":1215,"high":1391,"low":1222,"close":1433,"change":1109,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1433},"2025-12-30",1.13,196700,{"date":1536,"open":1272,"high":1445,"low":1215,"close":1236,"change":1259,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1236},"2025-12-29",-3.53,194200,{"date":1540,"open":1229,"high":1445,"low":1229,"close":1541,"change":863,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-26",0.736,-0.94,167600,{"date":1545,"open":1278,"high":1546,"low":1278,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-24",0.778,0.74299997,0.042,5.99,252200,{"date":1552,"open":1397,"high":1553,"low":1244,"close":1278,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1278},"2025-12-23",0.73100001,-0.032,-4.37,403900,{"date":1558,"open":1445,"high":603,"low":1265,"close":1454,"change":1014,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1454},"2025-12-22",-1.74,238400,{"date":1562,"open":1480,"high":1563,"low":1564,"close":1564,"change":1045,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-19",0.78100002,0.74599999,-3.24,165800,{"date":1568,"open":1569,"high":1570,"low":603,"close":1471,"change":1050,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1471},"2025-12-18",0.76599997,0.78500003,0.52,123900,{"date":1574,"open":1575,"high":1482,"low":1576,"close":1470,"change":1089,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1470},"2025-12-17",0.78799999,0.76499999,-2.17,77200,{"date":1580,"open":1581,"high":1482,"low":1461,"close":1582,"change":1376,"percent_change":907,"volume":1583,"transactions":9,"vwap":1582},"2025-12-16",0.77999997,0.78399998,117500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1468,"change":1319,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1468},"2025-12-15",0.80800003,0.82999998,0.77700001,-4.01,158900,{"date":1592,"open":1587,"high":1593,"low":1594,"close":1595,"change":146,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-12",0.87,0.80299997,0.82300001,-2.37,172100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":863,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-11",0.83999997,0.866,0.829,0.84299999,-0.82,233200,{"date":1607,"open":1481,"high":1608,"low":308,"close":1609,"change":391,"percent_change":391,"volume":1610,"transactions":9,"vwap":1609},"2025-12-10",0.86000001,0.85000002,148800,{"date":1612,"open":1482,"high":1608,"low":1588,"close":1609,"change":1613,"percent_change":535,"volume":1614,"transactions":9,"vwap":1609},"2025-12-09",0.052,461800,{"date":1616,"open":1454,"high":1617,"low":1265,"close":1618,"change":1619,"percent_change":525,"volume":1620,"transactions":9,"vwap":1618},"2025-12-08",0.81900001,0.79799998,0.049,292400,{"date":1622,"open":1480,"high":1623,"low":1624,"close":1446,"change":883,"percent_change":53,"volume":1625,"transactions":9,"vwap":1446},"2025-12-05",0.764,0.73699999,258800,{"date":1627,"open":1628,"high":1629,"low":1624,"close":1630,"change":1109,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-04",0.74800003,0.78899997,0.75400001,1.07,239800,{"date":1634,"open":1635,"high":1636,"low":1547,"close":1564,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1564},"2025-12-03",0.79400003,0.82800001,-0.047,-5.93,237300,{"date":1641,"open":1642,"high":1587,"low":1642,"close":1643,"change":1109,"percent_change":1059,"volume":1644,"transactions":9,"vwap":1643},"2025-12-02",0.79100001,0.79299998,268000,{"date":1646,"open":1482,"high":1600,"low":1647,"close":1570,"change":1376,"percent_change":907,"volume":1648,"transactions":9,"vwap":1570},"2025-12-01",0.773,298000,{"date":1650,"open":1482,"high":1587,"low":1468,"close":1642,"change":877,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1642},"2025-11-28",1.15,155100,{"date":1654,"open":1576,"high":1655,"low":1480,"close":1656,"change":1490,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-26",0.861,0.78200001,2.09,1049200,{"date":1660,"open":1425,"high":1661,"low":1425,"close":1569,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1569},"2025-11-25",0.77499998,0.066,9.43,325100,{"date":1666,"open":1553,"high":1461,"low":1222,"close":1244,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1244},"2025-11-24",-0.031,-4.24,449600,{"date":1671,"open":1222,"high":1445,"low":1222,"close":1553,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1553},"2025-11-21",0.039,5.64,228100,{"date":1676,"open":1494,"high":1677,"low":1425,"close":1425,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1425},"2025-11-20",0.759,-0.024,-3.35,279200,{"date":1682,"open":1244,"high":1445,"low":1222,"close":1223,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1223},"2025-11-19",0.02,2.87,308600,{"date":1687,"open":1101,"high":1454,"low":1101,"close":1392,"change":1273,"percent_change":1393,"volume":1688,"transactions":9,"vwap":1392},"2025-11-18",156600,{"date":1690,"open":1265,"high":603,"low":1244,"close":1244,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1244},"2025-11-17",-0.035,-4.76,160700,{"date":1695,"open":1302,"high":603,"low":1244,"close":1391,"change":1314,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1391},"2025-11-14",3.23,309300,{"date":1699,"open":1222,"high":1265,"low":1101,"close":1518,"change":1030,"percent_change":307,"volume":1700,"transactions":9,"vwap":1518},"2025-11-13",312800,{"date":1702,"open":1272,"high":1703,"low":1101,"close":1222,"change":1463,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1222},"2025-11-12",0.75099999,-5.74,585800,{"date":1707,"open":1708,"high":1489,"low":1432,"close":1301,"change":1667,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1301},"2025-11-11",0.74699998,-4.06,370200,{"date":1712,"open":1713,"high":1600,"low":603,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-10",0.83399999,0.76300001,-0.067,-8.07,308500,{"date":1719,"open":1720,"high":1600,"low":1720,"close":1587,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1587},"2025-11-07",0.69400001,0.13,18.57,1276100,{"date":1725,"open":1229,"high":1445,"low":1075,"close":1244,"change":1427,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1244},"2025-11-06",-2.64,1311700,{"date":1729,"open":1480,"high":1587,"low":1433,"close":1203,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1203},"2025-11-05",-0.088,-10.9,2258700,{"date":1734,"open":1482,"high":1636,"low":1629,"close":1735,"change":843,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-04",0.80699998,1.25,617800,{"date":1739,"open":1618,"high":1481,"low":1714,"close":1740,"change":1058,"percent_change":670,"volume":1741,"transactions":9,"vwap":1740},"2025-11-03",0.79699999,255400,{"date":1743,"open":1468,"high":308,"low":1661,"close":1744,"change":906,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-31",0.792,-0.38,290100,{"date":1748,"open":1603,"high":1749,"low":1563,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-30",0.889,0.79500002,-0.049,-5.81,683600,{"date":1755,"open":1593,"high":1756,"low":1757,"close":1758,"change":1427,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-29",0.91000003,0.83099997,0.84399998,-2.2,464700,{"date":1762,"open":1763,"high":1764,"low":1587,"close":1765,"change":1307,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-28",0.83899999,0.89899999,0.86299998,2.86,392800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1763,"change":146,"percent_change":1421,"volume":1773,"transactions":9,"vwap":1763},"2025-10-27",0.88999999,0.89399999,0.83499998,206000,{"date":1775,"open":1609,"high":1776,"low":1600,"close":1777,"change":917,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-24",0.89200002,0.85900003,1.54,259500,{"date":1781,"open":1782,"high":1783,"low":1661,"close":1784,"change":963,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-23",0.83700001,0.86799997,0.84600002,1.32,2061100,{"date":1788,"open":1608,"high":1789,"low":1790,"close":1772,"change":205,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1772},"2025-10-22",0.90899998,0.82599998,-3.47,246400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1050,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-21",0.85600001,0.89999998,0.85100001,0.86500001,0.46,167900,{"date":1802,"open":1803,"high":1804,"low":1602,"close":1655,"change":931,"percent_change":234,"volume":1805,"transactions":9,"vwap":1655},"2025-10-20",0.833,0.87199998,416600,{"date":1807,"open":1587,"high":1808,"low":1809,"close":1810,"change":775,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-17",0.88599998,0.81800002,0.84200001,-2.09,271800,{"date":1814,"open":1815,"high":1796,"low":1797,"close":1608,"change":1427,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1608},"2025-10-16",0.88300002,-2.16,298100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1014,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-15",0.87800002,0.90799999,0.86900002,0.87900001,-1.46,232600,{"date":1827,"open":1593,"high":1828,"low":1609,"close":1776,"change":1683,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1776},"2025-10-14",0.91500002,2.29,285800,{"date":1832,"open":1833,"high":1756,"low":1797,"close":1804,"change":1357,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1804},"2025-10-13",0.87300003,-1.02,372300,{"date":1837,"open":1838,"high":1839,"low":1804,"close":1840,"change":1065,"percent_change":1692,"volume":1841,"transactions":9,"vwap":1840},"2025-10-10",0.94999999,0.95200002,0.88099998,394600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":955,"percent_change":884,"volume":1848,"transactions":9,"vwap":1847},"2025-10-09",0.95999998,0.96399999,0.91600001,0.92500001,284600,{"date":1850,"open":1756,"high":1851,"low":1756,"close":1852,"change":963,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-08",0.94,0.93599999,1.19,300700,{"date":1856,"open":1851,"high":1844,"low":1857,"close":1847,"change":1691,"percent_change":1858,"volume":1416,"transactions":9,"vwap":1847},"2025-10-07",0.92000002,-3.65,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1844,"change":978,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1844},"2025-10-06",0.99000001,0.93000001,0.73,336300,{"date":1866,"open":1789,"high":1867,"low":1789,"close":1868,"change":1483,"percent_change":441,"volume":1869,"transactions":9,"vwap":1868},"2025-10-03",0.97000003,0.95300001,329100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1756,"change":883,"percent_change":1274,"volume":1875,"transactions":9,"vwap":1756},"2025-10-02",0.90600002,0.92799997,0.89099997,153900,{"date":1877,"open":1878,"high":1879,"low":1796,"close":1828,"change":1427,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1828},"2025-10-01",0.93400002,0.98100001,-2.03,306000,{"date":1883,"open":1884,"high":174,"low":1885,"close":1878,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1878},"2025-09-30",0.98500001,0.92699999,-0.046,-4.69,236600,{"date":1890,"open":1844,"high":1861,"low":1891,"close":1892,"change":1398,"percent_change":344,"volume":1893,"transactions":9,"vwap":1892},"2025-09-29",0.93199998,0.98000002,333800,{"date":1895,"open":1896,"high":1897,"low":1796,"close":1838,"change":1058,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1838},"2025-09-26",0.94499999,0.96100003,0.53,296100,{"date":1901,"open":1844,"high":1902,"low":1847,"close":1896,"change":1160,"percent_change":1791,"volume":1903,"transactions":9,"vwap":1896},"2025-09-25",0.97899997,397400,{"date":1905,"open":1906,"high":1059,"low":1844,"close":1902,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1902},"2025-09-24",1.01,-0.041,-4.02,607400,{"date":1911,"open":1912,"high":1913,"low":174,"close":1059,"change":205,"percent_change":927,"volume":1914,"transactions":9,"vwap":1059},"2025-09-23",1.04,1.06,375400,{"date":1916,"open":1912,"high":1917,"low":1059,"close":1918,"change":843,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-22",1.09,1.05,0.96,391600,{"date":1922,"open":1533,"high":1651,"low":1912,"close":1912,"change":1923,"percent_change":835,"volume":1924,"transactions":9,"vwap":1912},"2025-09-19",-0.08,672200,{"date":1926,"open":1927,"high":1450,"low":1913,"close":1450,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1450},"2025-09-18",1.08,0.05,4.67,425400,{"date":1932,"open":1913,"high":1533,"low":1918,"close":1631,"change":1683,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1631},"2025-09-17",1.9,504100,{"date":1936,"open":1912,"high":1631,"low":1059,"close":1918,"change":391,"percent_change":391,"volume":1937,"transactions":9,"vwap":1918},"2025-09-16",323100,{"date":1939,"open":1912,"high":1918,"low":1059,"close":1918,"change":391,"percent_change":391,"volume":1940,"transactions":9,"vwap":1918},"2025-09-15",1162300,{"date":1942,"open":1631,"high":1927,"low":1906,"close":1918,"change":146,"percent_change":871,"volume":1943,"transactions":9,"vwap":1918},"2025-09-12",461700,{"date":1945,"open":1913,"high":1441,"low":1912,"close":1631,"change":391,"percent_change":391,"volume":1946,"transactions":9,"vwap":1631},"2025-09-11",333200,{"date":1948,"open":1918,"high":1949,"low":1918,"close":1631,"change":843,"percent_change":1851,"volume":1950,"transactions":9,"vwap":1631},"2025-09-10",1.1,343700,{"date":1952,"open":1917,"high":1533,"low":1912,"close":1913,"change":205,"percent_change":1437,"volume":1953,"transactions":9,"vwap":1913},"2025-09-09",362400,{"date":1955,"open":1533,"high":1956,"low":1927,"close":1917,"change":246,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1917},"2025-09-08",1.14,-3.54,558900,{"date":1960,"open":1441,"high":1651,"low":1917,"close":1533,"change":1398,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1533},"2025-09-05",2.73,387300,{"date":1964,"open":1917,"high":1450,"low":1913,"close":1949,"change":843,"percent_change":1965,"volume":969,"transactions":9,"vwap":1949},"2025-09-04",0.92,{"date":1967,"open":1917,"high":1968,"low":1918,"close":1917,"change":391,"percent_change":391,"volume":1969,"transactions":9,"vwap":1917},"2025-09-03",1.113,335500,{"date":1971,"open":1956,"high":1651,"low":1631,"close":1917,"change":225,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1917},"2025-09-02",-6.03,540700,{"date":1975,"open":1450,"high":1853,"low":1450,"close":1976,"change":1928,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-29",1.16,4.5,564700,{"date":1980,"open":1533,"high":1981,"low":1917,"close":1441,"change":391,"percent_change":391,"volume":1982,"transactions":9,"vwap":1441},"2025-08-28",1.149,289800,{"date":1984,"open":1976,"high":1985,"low":1927,"close":1441,"change":287,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1441},"2025-08-27",1.21,-4.31,511100,{"date":1989,"open":1736,"high":1990,"low":1651,"close":1976,"change":276,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1976},"2025-08-26",1.26,-7.2,579200,{"date":1994,"open":1956,"high":1990,"low":1995,"close":1736,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1736},"2025-08-25",1.125,0.12,10.62,1390900,{"date":2000,"open":1884,"high":1651,"low":1892,"close":1533,"change":1996,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1533},"2025-08-22",11.88,958700,{"date":2004,"open":1906,"high":2005,"low":1892,"close":1906,"change":146,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1906},"2025-08-21",1.045,-1.94,465600,{"date":2009,"open":1949,"high":1949,"low":174,"close":112,"change":246,"percent_change":2010,"volume":2011,"transactions":9,"vwap":112},"2025-08-20",-3.74,601600,{"date":2013,"open":1949,"high":1533,"low":1918,"close":1631,"change":287,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1631},"2025-08-19",-4.46,789700,{"date":2017,"open":1533,"high":1956,"low":2018,"close":1450,"change":391,"percent_change":391,"volume":2019,"transactions":9,"vwap":1450},"2025-08-18",1.075,772100,{"date":2021,"open":1651,"high":2022,"low":1913,"close":1450,"change":197,"percent_change":656,"volume":2023,"transactions":9,"vwap":1450},"2025-08-15",1.17,1924500,{"date":2025,"open":1913,"high":2026,"low":1844,"close":1912,"change":383,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1912},"2025-08-14",1.083,-0.95,859400,{"date":2030,"open":2031,"high":1917,"low":1758,"close":1918,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1918},"2025-08-13",0.84500003,0.206,24.41,3002300,{"date":2036,"open":1595,"high":1609,"low":2037,"close":1758,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1758},"2025-08-12",0.81199998,0.061,7.79,465400,{"date":2042,"open":1482,"high":2043,"low":1461,"close":2044,"change":1907,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-11",0.82099998,0.78299999,-4.98,397800,{"date":2048,"open":1051,"high":1782,"low":2049,"close":2050,"change":1307,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-08",0.796,0.824,3,253500,{"date":2054,"open":2055,"high":1587,"low":2056,"close":1482,"change":807,"percent_change":355,"volume":1097,"transactions":9,"vwap":1482},"2025-08-07",0.81400001,0.77899998,{"date":2058,"open":1609,"high":2059,"low":1481,"close":2060,"change":1678,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-06",0.85399997,0.82200003,-2.84,252900,{"date":2064,"open":1608,"high":1820,"low":1587,"close":1784,"change":1273,"percent_change":297,"volume":2065,"transactions":9,"vwap":1784},"2025-08-05",487900,{"date":2067,"open":1587,"high":1593,"low":2068,"close":1609,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1609},"2025-08-04",0.80199999,0.041,5.07,225400,{"date":2073,"open":2074,"high":1602,"low":1581,"close":2075,"change":1371,"percent_change":21,"volume":1779,"transactions":9,"vwap":2075},"2025-08-01",0.81599998,0.80900002,{"date":2077,"open":2037,"high":1763,"low":1468,"close":2078,"change":1376,"percent_change":548,"volume":2079,"transactions":9,"vwap":2078},"2025-07-31",0.81099999,767200,{"date":2081,"open":1851,"high":1851,"low":1581,"close":2082,"change":1319,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-07-30",0.81699997,-3.88,1544700,{"date":2086,"open":1906,"high":1906,"low":1609,"close":1609,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1609},"2025-07-29",-0.15,-15,1112300,{"date":2091,"open":2092,"high":1912,"low":2092,"close":174,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":174},"2025-07-28",0.88499999,0.104,11.61,1397600,{"date":2097,"open":1608,"high":1821,"low":1600,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-07-25",0.89600003,0.034,3.94,265000,{"date":2103,"open":1776,"high":2104,"low":1609,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-24",0.95899999,0.86199999,-0.069,-7.41,823800,{"date":2110,"open":2111,"high":1927,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-23",0.88,0.93099999,0.111,13.54,4206100,{"date":2117,"open":1569,"high":1822,"low":603,"close":1481,"change":2118,"percent_change":715,"volume":2119,"transactions":9,"vwap":1481},"2025-07-22",0.055,1376000,{"date":2121,"open":1236,"high":2122,"low":1222,"close":1576,"change":2123,"percent_change":591,"volume":2124,"transactions":9,"vwap":1576},"2025-07-21",0.80400002,0.068,1689800,{"date":2126,"open":1075,"high":1361,"low":1075,"close":1184,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1184},"2025-07-18",0.047,7.23,310200,{"date":2131,"open":1312,"high":1237,"low":1080,"close":1075,"change":870,"percent_change":1337,"volume":2132,"transactions":9,"vwap":1075},"2025-07-17",504300,{"date":2134,"open":1222,"high":1222,"low":1082,"close":2135,"change":1386,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-16",0.65799999,1.86,472600,{"date":2139,"open":1266,"high":1445,"low":1076,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-15",0.64600003,-0.055,-7.85,1122400,{"date":2145,"open":1229,"high":1454,"low":1244,"close":1278,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1278},"2025-07-14",-0.029,-3.97,734500,{"date":2150,"open":1454,"high":1454,"low":1229,"close":1265,"change":391,"percent_change":391,"volume":2151,"transactions":9,"vwap":1265},"2025-07-11",224300,{"date":2153,"open":1236,"high":2154,"low":1236,"close":1265,"change":857,"percent_change":195,"volume":2155,"transactions":9,"vwap":1265},"2025-07-10",0.73799998,680100,{"date":2157,"open":1229,"high":1445,"low":1244,"close":1385,"change":883,"percent_change":167,"volume":2158,"transactions":9,"vwap":1385},"2025-07-09",269600,{"date":2160,"open":2161,"high":1523,"low":1242,"close":1229,"change":1058,"percent_change":1514,"volume":2162,"transactions":9,"vwap":1229},"2025-07-08",0.72299999,383700,{"date":2164,"open":1576,"high":1576,"low":1278,"close":1385,"change":1751,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1385},"2025-07-07",-6.41,380000,{"date":2168,"open":1623,"high":2056,"low":1480,"close":1623,"change":790,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1623},"2025-07-03",-0.13,193100,{"date":2172,"open":2173,"high":2044,"low":1501,"close":1576,"change":891,"percent_change":2100,"volume":2174,"transactions":9,"vwap":1576},"2025-07-02",0.75599998,198300,{"date":2176,"open":1397,"high":1643,"low":1203,"close":1541,"change":978,"percent_change":1919,"volume":2177,"transactions":9,"vwap":1541},"2025-07-01",443900,{"date":2179,"open":1229,"high":2180,"low":1229,"close":1397,"change":1314,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1397},"2025-06-30",0.74400002,3.26,404200,{"date":2184,"open":1301,"high":2185,"low":1266,"close":1266,"change":1751,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1266},"2025-06-27",0.77600002,-6.49,7542700,{"date":2189,"open":603,"high":1635,"low":603,"close":2190,"change":790,"percent_change":2169,"volume":2191,"transactions":9,"vwap":2190},"2025-06-26",0.755,254900,{"date":2193,"open":1482,"high":1482,"low":603,"close":2173,"change":775,"percent_change":1421,"volume":2194,"transactions":9,"vwap":2173},"2025-06-25",339800,{"date":2196,"open":1480,"high":1617,"low":1265,"close":2197,"change":766,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-24",0.77399999,1.84,496800,{"date":2201,"open":1265,"high":1461,"low":1236,"close":1480,"change":1613,"percent_change":892,"volume":2202,"transactions":9,"vwap":1480},"2025-06-23",625100,{"date":2204,"open":1229,"high":1547,"low":1296,"close":1296,"change":1427,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1296},"2025-06-20",-2.61,430900,{"date":2208,"open":1291,"high":1553,"low":1278,"close":1494,"change":766,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1494},"2025-06-18",1.96,156100,{"date":2212,"open":1236,"high":1628,"low":1242,"close":2213,"change":913,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-17",0.713,-2.06,139000,{"date":2217,"open":1236,"high":2218,"low":1236,"close":1284,"change":1285,"percent_change":1286,"volume":2219,"transactions":9,"vwap":1284},"2025-06-16",0.745,158100,{"date":2221,"open":2222,"high":2222,"low":1278,"close":1230,"change":205,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1230},"2025-06-13",0.76099998,-4.05,603900,{"date":2226,"open":1480,"high":1569,"low":1272,"close":1488,"change":205,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1488},"2025-06-12",-3.89,324200,{"date":2230,"open":1744,"high":1482,"low":1480,"close":1471,"change":775,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1471},"2025-06-11",-2.28,192300,{"date":2234,"open":1623,"high":1635,"low":1480,"close":1629,"change":857,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1629},"2025-06-10",1.94,151200,{"date":2238,"open":1461,"high":1629,"low":1703,"close":2197,"change":827,"percent_change":1721,"volume":2239,"transactions":9,"vwap":2197},"2025-06-09",238800,{"date":2241,"open":1468,"high":1643,"low":603,"close":1647,"change":827,"percent_change":1721,"volume":2242,"transactions":9,"vwap":1647},"2025-06-06",240300,{"date":2244,"open":2245,"high":1750,"low":2222,"close":2246,"change":870,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-05",0.787,0.77200001,-1.03,182700,{"date":2250,"open":1482,"high":2075,"low":1569,"close":1581,"change":1224,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1581},"2025-06-04",-2.62,227100,{"date":2254,"open":1468,"high":1051,"low":2056,"close":2255,"change":1490,"percent_change":1245,"volume":2256,"transactions":9,"vwap":2255},"2025-06-03",0.801,481100,{"date":2258,"open":1643,"high":1643,"low":1703,"close":1570,"change":815,"percent_change":137,"volume":2259,"transactions":9,"vwap":1570},"2025-06-02",215800,{"date":2261,"open":1482,"high":308,"low":1461,"close":1740,"change":906,"percent_change":2262,"volume":1717,"transactions":9,"vwap":1740},"2025-05-30",-0.37,{"date":2264,"open":1482,"high":1587,"low":2056,"close":1482,"change":1490,"percent_change":1245,"volume":2265,"transactions":9,"vwap":1482},"2025-05-29",344100,{"date":2267,"open":1051,"high":1772,"low":1581,"close":1582,"change":1907,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1582},"2025-05-28",-4.97,450000,{"date":2271,"open":1609,"high":1777,"low":2272,"close":2273,"change":843,"percent_change":539,"volume":2274,"transactions":9,"vwap":2273},"2025-05-27",0.80599999,0.82499999,369800,{"date":2276,"open":2255,"high":2277,"low":1581,"close":308,"change":383,"percent_change":2278,"volume":2279,"transactions":9,"vwap":308},"2025-05-23",0.84799999,-1.21,284000,{"date":2281,"open":1757,"high":1784,"low":2068,"close":2273,"change":1357,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2273},"2025-05-22",-1.08,536400,{"date":2285,"open":1804,"high":2286,"low":1595,"close":1713,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1713},"2025-05-21",0.898,-0.064,-7.13,580400,{"date":2291,"open":2292,"high":1756,"low":1803,"close":2286,"change":1672,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2286},"2025-05-20",0.86400002,4.54,486500,{"date":2296,"open":2277,"high":1804,"low":1595,"close":1777,"change":2146,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1777},"2025-05-19",-3.27,461100,{"date":2300,"open":1593,"high":2301,"low":1784,"close":2302,"change":1285,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-05-16",0.91299999,0.88800001,1.95,333400,{"date":2306,"open":2255,"high":2092,"low":2255,"close":2307,"change":2308,"percent_change":492,"volume":2309,"transactions":9,"vwap":2307},"2025-05-15",0.87099999,0.046,356300,{"date":2311,"open":2111,"high":1756,"low":2312,"close":2273,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2273},"2025-05-14",0.81300002,-0.079,-8.74,453100,{"date":2317,"open":1851,"high":2318,"low":2098,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-13",0.95599997,0.90399998,-0.036,-3.83,294200,{"date":2324,"open":1482,"high":2325,"low":1482,"close":1851,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1851},"2025-05-12",0.97600001,0.15,18.99,2991700,{"date":2330,"open":1600,"high":1608,"low":1647,"close":1468,"change":1427,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1468},"2025-05-09",-2.35,1267400,{"date":2334,"open":1481,"high":2335,"low":1480,"close":2075,"change":955,"percent_change":1415,"volume":2336,"transactions":9,"vwap":2075},"2025-05-08",0.84899998,1548900,{"date":2338,"open":1609,"high":1867,"low":1482,"close":1481,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1481},"2025-05-07",0.076,10.22,4920000,{"date":2343,"open":1271,"high":1480,"low":1095,"close":2180,"change":197,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2180},"2025-05-06",12.05,7083800,{"date":2347,"open":1204,"high":1324,"low":1312,"close":2348,"change":796,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-05",0.66399997,0.45,389100,{"date":2352,"open":670,"high":2353,"low":670,"close":1192,"change":1254,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1192},"2025-05-02",0.67400002,2.8,235200,{"date":2357,"open":1204,"high":1204,"low":1191,"close":1172,"change":1160,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1172},"2025-05-01",-5.02,180900,{"date":2361,"open":2140,"high":1095,"low":670,"close":1306,"change":857,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1306},"2025-04-30",2.27,440600,{"date":2365,"open":1125,"high":1306,"low":2366,"close":1102,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1102},"2025-04-29",0.58600003,0.06,9.97,410100,{"date":2371,"open":1080,"high":1341,"low":2372,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-04-28",0.602,-0.028,-4.44,220200,{"date":180,"open":1094,"high":1375,"low":2377,"close":670,"change":246,"percent_change":2378,"volume":1741,"transactions":9,"vwap":670},0.62599999,-5.97]