[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLQT":3,"homepage-market-summary":29,"stock-historical-SLQT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLQT","2026-10-08",{"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},"SelectQuote, Inc.","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","SelectQuote Inc is a technology-enabled, direct-to-consumer (DTC) distribution and engagement platform for selling insurance policies and healthcare services. Its insurance distribution business allows consumers to transparently and conveniently shop for senior health, life, and automobile and home insurance policies from a curated panel of the nation's insurance carriers. It operates in three reportable segments: Senior, Healthcare Services, and Life. Senior sells senior Medicare-related health insurance products. Healthcare Services includes SelectRx, Healthcare Select, and SPM. Healthcare Services provides products and services to its Medicare policyholders, which are focused on improving patient health outcomes. Life sells term life and final expense products.","4,039","Overland Park, KS",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":17,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.3706,0.36,0.377,0.37,0.0006,0.16,912228.525514,3302,0.3687,2.22,1427232.3708785658,0.6,1604,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":17,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.43,1437457,524671825.09052,-89.04,"2025-04-28",[184,185,194,203,214,225,235,245,255,265,274,284,293,304,314,324,335,346,355,365,373,384,394,405,415,425,435,445,454,464,472,480,491,501,511,521,531,541,552,562,573,584,591,600,610,620,631,640,649,659,667,675,685,696,707,717,725,734,744,753,762,770,777,785,792,800,808,816,822,830,837,844,850,857,865,873,882,890,897,905,913,921,930,936,944,951,956,965,972,979,984,990,997,1002,1007,1011,1015,1019,1025,1030,1037,1044,1050,1055,1060,1065,1071,1077,1085,1091,1097,1103,1109,1114,1119,1124,1131,1136,1144,1151,1157,1162,1169,1175,1182,1190,1198,1203,1211,1219,1227,1234,1242,1248,1253,1259,1266,1273,1278,1285,1291,1297,1301,1305,1310,1314,1320,1326,1332,1339,1344,1350,1354,1360,1364,1371,1378,1386,1391,1399,1404,1412,1418,1422,1429,1435,1439,1445,1450,1455,1461,1468,1474,1479,1482,1489,1495,1502,1510,1517,1523,1530,1535,1540,1548,1553,1558,1566,1572,1577,1581,1585,1589,1592,1595,1601,1606,1610,1613,1617,1620,1624,1627,1631,1634,1640,1644,1648,1652,1655,1659,1663,1668,1671,1674,1678,1682,1685,1689,1693,1698,1703,1708,1711,1715,1721,1724,1728,1731,1737,1743,1751,1759,1764,1769,1774,1779,1783,1787,1792,1796,1800,1806,1810,1816,1823,1827,1831,1835,1839,1844,1847,1851,1857,1862,1866,1871,1875,1879,1884,1887,1892,1896,1899,1902,1906,1910,1913,1919,1924,1927,1932,1935,1938,1942,1948,1951,1956,1962,1969,1973,1980,1988,1996,2003,2007,2013,2017,2022,2027,2031,2034,2037,2041,2045,2050,2055,2060,2065,2069,2075,2080,2084,2088,2092,2098,2102,2105,2109,2114,2118,2122,2128,2134,2140,2146,2151,2155,2162,2167,2171,2175,2179,2182,2187,2193,2198,2204,2209,2214,2218,2223,2228,2231,2235,2238,2241,2245,2249,2254,2259,2263,2267,2271,2276,2279,2282,2285,2289,2292,2296,2300,2303,2308,2312,2318,2325,2329,2334,2338,2342,2345,2353,2360,2366],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",0.38,0.36325,-0.01,-2.63,2373466.524113,4231,0.3688,{"date":195,"open":196,"high":197,"low":187,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",0.415,0.42395,-0.0388,-9.26,2678137.000479,3835,0.4031,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",0.4284,0.4299,0.4155,0.4188,0.0079,1.92,627273.288409,1620,0.4226,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.429,0.44,0.41,0.4109,-0.0151,-3.54,1121277.803003,4004,0.4232,{"date":226,"open":218,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.4324,0.395,0.426,0.021,5.19,660880.144255,1598,0.4156,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",0.4352,0.3999,0.405,-0.0224,-5.24,713236.497281,1900,0.4118,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":95,"volume":252,"transactions":253,"vwap":254},"2026-09-29",0.4329,0.4469,0.42,0.4274,-0.0032,479440.527285,2437,0.4313,{"date":256,"open":257,"high":258,"low":187,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",0.4022,0.435,0.4306,0.0306,7.65,1403091.40564,3898,0.4162,{"date":266,"open":267,"high":268,"low":269,"close":267,"change":189,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",0.4,0.4148,0.3975,-2.44,845398.250247,3331,0.4024,{"date":275,"open":276,"high":277,"low":278,"close":218,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",0.4325,0.4339,0.38605,-0.0229,-5.29,2089231.867236,5396,0.4009,{"date":285,"open":286,"high":286,"low":287,"close":247,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",0.4496,0.423,-0.0207,-4.56,945306.272561,2900,0.4318,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",0.471,0.4799,0.4441,0.4536,-0.024,-5.03,1115074.721942,3812,0.4529,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",0.4576,0.484,0.4776,0.0104,2.23,874587.764058,3086,0.4747,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",0.458,0.4874,0.4672,-0.0011,-0.23,1233539.454289,3199,0.4701,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",0.488,0.499,0.46205,0.4683,-0.0277,-5.58,900422.499032,2054,0.4764,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",0.5121,0.518,0.4865,0.496,0.0026,0.53,731206.283675,3060,0.4982,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":65,"volume":352,"transactions":353,"vwap":354},"2026-09-15",0.51,0.4859,0.4934,-0.0065,859177.917594,2019,0.4974,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":340},"2026-09-14",0.5,0.5056,0.4886,0.4999,-0.0001,-0.02,668050.969672,2122,{"date":366,"open":367,"high":368,"low":367,"close":357,"change":369,"percent_change":370,"volume":371,"transactions":364,"vwap":372},"2026-09-11",0.494,0.5247,-0.0146,-2.84,728679.128465,0.5043,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",0.508,0.524,0.486,0.5146,0.0127,2.53,1399101.340886,2601,0.5098,{"date":385,"open":386,"high":387,"low":357,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",0.5272,0.5298,0.5019,-0.0335,-6.26,555091.534203,2260,0.5086,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",0.54,0.55,0.5102,0.5354,-0.0008,-0.15,850908.342986,2154,0.5266,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":162,"volume":412,"transactions":413,"vwap":414},"2026-09-04",0.5389,0.5484,0.5205,0.5362,-0.0073,559742.559765,2048,0.5331,{"date":416,"open":397,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",0.551,0.52645,0.5435,0.0145,2.74,695031.792253,2057,0.5403,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":162,"volume":432,"transactions":433,"vwap":434},"2026-09-02",0.531,0.542,0.5201,0.529,-0.0072,399842.634658,1536,0.5317,{"date":436,"open":437,"high":438,"low":439,"close":410,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",0.546,0.5564,0.5215,-0.0238,-4.25,1186269.182102,3015,0.5364,{"date":446,"open":348,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",0.56,0.4884,0.04,7.69,3169376.151242,4757,0.5194,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":362,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",0.5306,0.5556,0.5127,0.52,-3.7,1365107.452515,3737,0.5302,{"date":465,"open":342,"high":466,"low":467,"close":396,"change":189,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",0.5528,0.5216,-1.82,1350236.250433,3503,0.5414,{"date":473,"open":474,"high":474,"low":475,"close":397,"change":476,"percent_change":116,"volume":477,"transactions":478,"vwap":479},"2026-08-26",0.5831,0.535,0.0017,1362364.388527,4234,0.5509,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",0.649,0.6799,0.4816,0.5483,-0.2277,-29.34,9737633.459658,17817,0.5514,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",0.855,0.8601,0.776,-0.0521,-6.29,738836.763744,3244,0.8101,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":431,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",0.85,0.8953,0.8226,0.8281,-0.86,720494.32278,3641,0.8577,{"date":512,"open":513,"high":514,"low":495,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",0.7769,0.8478,0.8353,0.0584,7.52,850335.442514,3521,0.8156,{"date":522,"open":523,"high":524,"low":525,"close":513,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",0.731,0.8,0.7225,0.0212,2.81,1139265.393113,3294,0.774,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",0.715,0.7837,0.7557,0.0291,4,816642.795823,3408,0.7604,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",0.74,0.76,0.72,0.7266,-0.0022,-0.3,403147.249858,2666,0.7366,{"date":553,"open":545,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",0.7436,0.7033,0.7288,0.0148,2.07,404529.162404,2639,0.7309,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",0.717,0.7882,0.71,0.714,0.01,1.42,1565979.555807,4988,0.739,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",0.6917,0.7147,0.675,0.704,0.014,2.03,432002.358035,3626,0.6976,{"date":585,"open":586,"high":566,"low":140,"close":140,"change":587,"percent_change":65,"volume":588,"transactions":589,"vwap":590},"2026-08-11",0.7051,-0.0091,337052.459938,3042,0.6964,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":379,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",0.6916,0.7224,0.6991,1.85,564366.522628,4371,0.7123,{"date":601,"open":602,"high":545,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",0.6844,0.68,0.6864,0.0042,0.62,588819.336577,2744,0.6961,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",0.7013,0.7399,0.6822,-0.0089,-1.29,433098.679543,2341,0.6977,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",0.769,0.77,0.691,0.6911,-0.0524,-7.05,378367.895789,3775,0.7046,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":615,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",0.78,0.7401,0.7435,-1.18,499929.884529,3492,0.7543,{"date":641,"open":622,"high":642,"low":643,"close":644,"change":645,"percent_change":545,"volume":646,"transactions":647,"vwap":648},"2026-08-03",0.81,0.7491,0.7524,0.0054,458042.52239,3296,0.7754,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":527,"volume":656,"transactions":657,"vwap":658},"2026-07-31",0.7254,0.8031,0.6989,0.747,0.0204,1044631.04671,4487,0.7419,{"date":660,"open":661,"high":662,"low":661,"close":546,"change":663,"percent_change":664,"volume":665,"transactions":272,"vwap":666},"2026-07-30",0.6943,0.7453,0.0323,4.65,549145.371695,0.7301,{"date":668,"open":669,"high":669,"low":140,"close":661,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",0.7705,-0.0554,-7.39,568243.450691,3376,0.7158,{"date":676,"open":677,"high":678,"low":578,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",0.7055,0.7644,0.7497,0.0249,3.44,587303.4114,3093,0.7371,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",0.6592,0.7381,0.65589,0.7248,0.0798,12.37,1733127.142917,3427,0.6934,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",0.6887,0.708,0.635,0.645,-0.0474,-6.85,986810.314201,4443,0.6633,{"date":708,"open":709,"high":633,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",0.7016,0.67,0.6924,-0.0246,-3.43,1493146.475357,3644,0.6841,{"date":718,"open":543,"high":719,"low":533,"close":564,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",0.7692,-0.027,-3.63,663540.344156,3615,0.7261,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":663,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",0.7,0.76285,0.744,4.54,692003.481856,3960,0.7397,{"date":735,"open":545,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",0.7299,0.703,0.7117,-0.0063,-0.88,533151.772087,2693,0.7136,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",0.73199999,0.736,0.69999999,0.71799999,-0.002,-0.28,1008000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",0.73000002,0.75199997,0.71200001,0.72000003,-0.029,-3.87,586700,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",0.74000001,0.79000002,0.74900001,0.007,0.94,657600,{"date":771,"open":758,"high":772,"low":758,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",0.755,0.74199998,0.024,3.34,876800,{"date":778,"open":779,"high":780,"low":781,"close":749,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":749},"2026-07-13",0.75999999,0.77899998,0.70999998,-0.052,-6.75,1571300,{"date":786,"open":787,"high":788,"low":779,"close":789,"change":750,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",0.77999997,0.80000001,0.76999998,-0.26,691000,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",0.75,0.79699999,0.77200001,-0.005,-0.64,1485600,{"date":801,"open":764,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",0.778,0.73100001,0.77700001,0.051,7.02,1168700,{"date":809,"open":788,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",0.80800003,0.71700001,0.72600001,-0.082,-10.15,1389200,{"date":817,"open":788,"high":818,"low":765,"close":810,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-07-06",0.83999997,0.017,2.15,1006500,{"date":823,"open":824,"high":825,"low":765,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",0.87199998,0.90600002,0.79100001,-0.096,-10.82,1342000,{"date":831,"open":788,"high":832,"low":788,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",0.88999999,0.88700002,0.046,5.47,1120100,{"date":838,"open":788,"high":839,"low":765,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",0.85000002,0.84100002,0.044,5.52,1058800,{"date":845,"open":846,"high":832,"low":847,"close":795,"change":720,"percent_change":848,"volume":849,"transactions":9,"vwap":795},"2026-06-29",0.85399997,0.78100002,-3.28,2074300,{"date":851,"open":832,"high":768,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",0.82099998,0.824,-0.066,-7.42,18033800,{"date":858,"open":859,"high":860,"low":861,"close":832,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":832},"2026-06-25",0.97000003,1.045,0.88,-0.059,-6.22,1761600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",0.85100001,0.97299999,0.949,0.081,9.33,1941400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",0.92000002,0.95700002,0.85500002,0.86799997,-0.077,-8.15,1377700,{"date":883,"open":884,"high":885,"low":875,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",0.98000002,1.03,0.94499999,-0.043,-4.35,1723900,{"date":891,"open":175,"high":892,"low":893,"close":894,"change":189,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-18",1.01,0.96700001,0.98799998,-1,1495000,{"date":898,"open":885,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",1.075,0.98199999,0.99800003,-0.012,-1.19,1450400,{"date":906,"open":907,"high":908,"low":909,"close":892,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":892},"2026-06-16",0.93000001,1.07,0.921,0.092,10.02,2016200,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",0.95999998,0.89399999,0.91799998,0.037,4.2,1329400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",0.89999998,0.91000003,0.86299998,0.88099998,-0.036,-3.93,787300,{"date":931,"open":861,"high":875,"low":839,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",0.917,0.052,6.01,855900,{"date":937,"open":938,"high":923,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",0.861,0.83700001,0.86500001,0.012,1.41,870500,{"date":945,"open":946,"high":923,"low":947,"close":948,"change":568,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-09",0.838,0.82999998,0.85299999,1.19,877500,{"date":952,"open":861,"high":861,"low":756,"close":953,"change":927,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-08",0.84299999,-4.1,1594100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",0.99000001,0.99400002,0.87,0.87900001,-0.118,-11.84,1212200,{"date":966,"open":907,"high":967,"low":907,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",1.035,0.99699998,0.054,5.73,1330900,{"date":973,"open":892,"high":974,"low":907,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",1.02,0.94300002,-0.087,-8.45,3732500,{"date":980,"open":981,"high":908,"low":175,"close":885,"change":362,"percent_change":982,"volume":983,"transactions":9,"vwap":885},"2026-06-02",1.06,-1.9,1422300,{"date":985,"open":974,"high":986,"low":958,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",1.05,0.05,5,1354900,{"date":991,"open":986,"high":992,"low":993,"close":175,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":175},"2026-05-29",1.057,0.98900002,-0.06,-5.66,2175200,{"date":998,"open":892,"high":999,"low":859,"close":981,"change":987,"percent_change":1000,"volume":1001,"transactions":9,"vwap":981},"2026-05-28",1.08,4.95,1663400,{"date":1003,"open":1004,"high":885,"low":859,"close":892,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":892},"2026-05-27",0.977,0,1102500,{"date":1008,"open":974,"high":974,"low":1009,"close":892,"change":568,"percent_change":175,"volume":1010,"transactions":9,"vwap":892},"2026-05-26",0.95099998,3925500,{"date":1012,"open":981,"high":1013,"low":175,"close":175,"change":994,"percent_change":995,"volume":1014,"transactions":9,"vwap":175},"2026-05-22",1.09,1436400,{"date":1016,"open":974,"high":908,"low":892,"close":981,"change":568,"percent_change":1017,"volume":1018,"transactions":9,"vwap":981},"2026-05-21",0.95,1025700,{"date":1020,"open":892,"high":981,"low":1021,"close":986,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":986},"2026-05-20",1.005,0.02,1.94,963300,{"date":1026,"open":981,"high":1027,"low":958,"close":885,"change":172,"percent_change":1028,"volume":1029,"transactions":9,"vwap":885},"2026-05-19",1.085,-2.83,1240400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":981,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":981},"2026-05-18",1.18,1.04,-0.1,-8.62,1587700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1039,"change":172,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-15",1.16,1.2,1.14,-2.52,1098700,{"date":1045,"open":1032,"high":1046,"low":999,"close":949,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":949},"2026-05-14",1.235,0.07,6.25,2268600,{"date":1051,"open":981,"high":1032,"low":986,"close":88,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":88},"2026-05-13",0.11,10.89,2871500,{"date":1056,"open":974,"high":986,"low":1057,"close":892,"change":172,"percent_change":1058,"volume":1059,"transactions":9,"vwap":892},"2026-05-12",0.96499997,-2.88,1412500,{"date":1061,"open":88,"high":88,"low":1021,"close":1033,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1033},"2026-05-11",-0.08,-7.14,1871300,{"date":1066,"open":1039,"high":1067,"low":1068,"close":88,"change":362,"percent_change":1069,"volume":1070,"transactions":9,"vwap":88},"2026-05-08",1.24,1.11,-1.75,1521400,{"date":1072,"open":1073,"high":1074,"low":999,"close":1041,"change":994,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1041},"2026-05-07",1.21,1.26,-5,2308100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1040,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1040},"2026-05-06",1.25,1.39,1.151,-0.04,-3.23,3570100,{"date":1086,"open":1087,"high":1088,"low":768,"close":1067,"change":229,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1067},"2026-05-05",0.98100001,1.3,52.33,27092800,{"date":1092,"open":861,"high":907,"low":788,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-04",0.81400001,-0.069,-7.81,1507200,{"date":1098,"open":875,"high":907,"low":839,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-01",0.88300002,-0.037,-4.02,1297500,{"date":1104,"open":768,"high":1105,"low":832,"close":875,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":875},"2026-04-30",0.94999999,-0.004,-0.43,794700,{"date":1110,"open":1057,"high":974,"low":875,"close":1111,"change":1112,"percent_change":1113,"volume":1043,"transactions":9,"vwap":1111},"2026-04-29",0.92400002,-0.056,-5.71,{"date":1115,"open":875,"high":175,"low":961,"close":884,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":884},"2026-04-28",0.062,6.75,1573600,{"date":1120,"open":923,"high":907,"low":1121,"close":917,"change":1122,"percent_change":861,"volume":1123,"transactions":9,"vwap":917},"2026-04-27",0.87400001,0.008,803000,{"date":1125,"open":642,"high":1126,"low":1127,"close":924,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":924},"2026-04-24",0.92500001,0.80699998,0.072,8.59,1439400,{"date":1132,"open":947,"high":839,"low":847,"close":946,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":946},"2026-04-23",0.011,1.33,912300,{"date":1137,"open":779,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-22",0.83499998,0.75700003,0.82700002,0.061,7.96,783700,{"date":1145,"open":1146,"high":1147,"low":764,"close":1148,"change":579,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",0.75099999,0.792,0.76599997,1.86,1236600,{"date":1152,"open":779,"high":1153,"low":764,"close":756,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":756},"2026-04-20",0.76499999,-0.026,-3.34,578400,{"date":1158,"open":781,"high":802,"low":781,"close":802,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":802},"2026-04-17",0.034,4.57,965700,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":902,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-16",0.77399999,0.73500001,0.74400002,-1.59,391600,{"date":1170,"open":781,"high":804,"low":781,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-15",0.75599998,0.022,3,1224800,{"date":1176,"open":140,"high":764,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-14",0.66399997,0.73400003,0.042,6.07,871500,{"date":1183,"open":1184,"high":748,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-13",0.65399998,0.63700002,0.69199997,0.036,5.49,1069500,{"date":1191,"open":1192,"high":140,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-10",0.67000002,0.64999998,0.65600002,-0.034,-4.93,780800,{"date":1199,"open":1185,"high":140,"low":1200,"close":140,"change":918,"percent_change":1201,"volume":1202,"transactions":9,"vwap":140},"2026-04-09",0.63,5.67,772700,{"date":1204,"open":1205,"high":1192,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",0.662,0.63999999,0.653,0.031,4.98,826100,{"date":1212,"open":1213,"high":1214,"low":606,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-07",0.62099999,0.69099998,0.62199998,0.015,2.47,1228700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":72,"volume":1226,"transactions":9,"vwap":1224},"2026-04-06",0.61699998,0.63599998,0.597,0.60699999,0.002,371000,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":941,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-02",0.57999998,0.61400002,0.60500002,2.02,869700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1100,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-01",0.634,0.66000003,0.56300002,0.59299999,-5.87,1130600,{"date":1243,"open":1200,"high":1206,"low":1244,"close":1200,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1200},"2026-03-31",0.61799997,0.016,2.61,611100,{"date":1249,"open":1250,"high":606,"low":1250,"close":1230,"change":1022,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1230},"2026-03-30",0.58999997,3.37,1054200,{"date":1254,"open":1215,"high":1215,"low":1229,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",0.59399998,-0.017,-2.78,1245300,{"date":1260,"open":1200,"high":1193,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",0.60000002,0.611,-0.019,-3.02,679800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1200,"change":1271,"percent_change":59,"volume":1272,"transactions":9,"vwap":1200},"2026-03-25",0.63499999,0.65799999,0.61199999,-0.008,637400,{"date":1274,"open":1275,"high":1275,"low":1268,"close":1276,"change":759,"percent_change":888,"volume":1277,"transactions":9,"vwap":1276},"2026-03-24",0.68000001,0.63800001,797000,{"date":1279,"open":1269,"high":1275,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",0.61000001,0.667,0.071,11.91,1608500,{"date":1286,"open":1224,"high":1287,"low":1288,"close":1289,"change":299,"percent_change":760,"volume":1290,"transactions":9,"vwap":1289},"2026-03-20",0.64300001,0.59500003,0.59600002,1597800,{"date":1292,"open":1231,"high":1293,"low":1294,"close":606,"change":568,"percent_change":1295,"volume":1296,"transactions":9,"vwap":606},"2026-03-19",0.64499998,0.59799999,1.64,1452400,{"date":1298,"open":1193,"high":1237,"low":1261,"close":1280,"change":172,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1280},"2026-03-18",-4.69,1624000,{"date":1302,"open":1192,"high":1275,"low":1206,"close":1206,"change":172,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1206},"2026-03-17",-4.48,1735500,{"date":1306,"open":1275,"high":1186,"low":1307,"close":1192,"change":1022,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1192},"2026-03-16",0.65499997,3.08,1048900,{"date":1311,"open":1237,"high":811,"low":1193,"close":1193,"change":750,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1193},"2026-03-13",-0.31,1927700,{"date":1315,"open":1237,"high":1316,"low":1193,"close":1317,"change":902,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",0.68800002,0.65200001,-1.81,2343900,{"date":1321,"open":1322,"high":1165,"low":1177,"close":1177,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1177},"2026-03-11",0.71600002,-0.046,-6.48,2312000,{"date":1327,"open":1328,"high":787,"low":781,"close":781,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":781},"2026-03-10",0.76099998,-0.048,-6.33,926400,{"date":1333,"open":803,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":267,"volume":1338,"transactions":9,"vwap":1336},"2026-03-09",0.76200002,0.72100002,0.75800002,0.003,819800,{"date":1340,"open":789,"high":1341,"low":1342,"close":772,"change":887,"percent_change":1343,"volume":1241,"transactions":9,"vwap":772},"2026-03-06",0.79400003,0.741,-5.39,{"date":1345,"open":765,"high":1346,"low":794,"close":1347,"change":1348,"percent_change":357,"volume":1349,"transactions":9,"vwap":1347},"2026-03-05",0.81099999,0.79799998,0.004,1572000,{"date":1351,"open":1341,"high":947,"low":1352,"close":1341,"change":1122,"percent_change":974,"volume":1353,"transactions":9,"vwap":1341},"2026-03-04",0.75400001,2118300,{"date":1355,"open":818,"high":1356,"low":794,"close":1357,"change":879,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-03",0.85600001,0.78600001,-8.92,4063200,{"date":1361,"open":839,"high":926,"low":947,"close":925,"change":1337,"percent_change":1362,"volume":1363,"transactions":9,"vwap":925},"2026-03-02",0.35,801200,{"date":1365,"open":923,"high":932,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-27",0.852,0.86000001,-0.068,-7.33,854300,{"date":1372,"open":1373,"high":907,"low":1374,"close":1375,"change":1376,"percent_change":1052,"volume":1377,"transactions":9,"vwap":1375},"2026-02-26",0.91399997,0.88200003,0.92799997,0.001,1141900,{"date":1379,"open":923,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-25",0.935,0.866,0.92699999,0.045,5.1,975700,{"date":1387,"open":940,"high":1388,"low":839,"close":1374,"change":1022,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1374},"2026-02-24",0.91900003,2.32,785600,{"date":1392,"open":1393,"high":1394,"low":1367,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",0.88499999,0.93300003,0.86199999,-0.028,-3.15,1142300,{"date":1400,"open":861,"high":1401,"low":818,"close":832,"change":1141,"percent_change":1402,"volume":1403,"transactions":9,"vwap":832},"2026-02-20",0.93699998,7.36,1900600,{"date":1405,"open":1406,"high":960,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-19",0.83099997,0.81199998,0.829,-0.006,-0.72,1228500,{"date":1413,"open":1414,"high":878,"low":642,"close":1138,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1138},"2026-02-18",0.83600003,-0.001,-0.12,1137300,{"date":1419,"open":875,"high":1126,"low":947,"close":1414,"change":862,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1414},"2026-02-17",-6.59,955200,{"date":1423,"open":1424,"high":907,"low":1425,"close":1426,"change":933,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-13",0.83899999,0.82499999,0.89499998,6.17,974100,{"date":1430,"open":1431,"high":1432,"low":642,"close":953,"change":1100,"percent_change":1433,"volume":1434,"transactions":9,"vwap":953},"2026-02-12",0.90499997,0.92299998,-4.2,1894300,{"date":1436,"open":924,"high":1432,"low":852,"close":861,"change":720,"percent_change":1437,"volume":1438,"transactions":9,"vwap":861},"2026-02-11",-2.98,3026800,{"date":1440,"open":859,"high":958,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-10",0.90700001,-0.063,-6.49,2578700,{"date":1446,"open":1013,"high":1013,"low":1373,"close":859,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":859},"2026-02-09",-0.13,-11.82,5551400,{"date":1451,"open":1033,"high":88,"low":885,"close":1452,"change":1047,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-06",1.1,6.8,2063500,{"date":1456,"open":1457,"high":1458,"low":915,"close":885,"change":157,"percent_change":1459,"volume":1460,"transactions":9,"vwap":885},"2026-02-05",1.35,1.36,-28.97,5561000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1022,"percent_change":1465,"volume":1467,"transactions":9,"vwap":1466},"2026-02-04",1.46,1.49,1.4,1.45,1647300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1470,"change":1022,"percent_change":569,"volume":1473,"transactions":9,"vwap":1470},"2026-02-03",1.43,1.44,1.38,983200,{"date":1475,"open":1470,"high":1476,"low":1465,"close":942,"change":189,"percent_change":1477,"volume":1478,"transactions":9,"vwap":942},"2026-02-02",1.467,-0.7,760500,{"date":1480,"open":1470,"high":1463,"low":1465,"close":569,"change":362,"percent_change":44,"volume":1481,"transactions":9,"vwap":569},"2026-01-30",600300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1471,"change":66,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1471},"2026-01-29",1.47,1.487,1.422,-3.36,732400,{"date":1490,"open":1491,"high":1492,"low":1484,"close":1464,"change":172,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1464},"2026-01-28",1.54,1.564,-1.97,778700,{"date":1496,"open":1497,"high":1498,"low":1464,"close":1499,"change":994,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-27",1.57,1.575,1.52,-3.8,1278900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":994,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-26",1.62,1.63,1.56,1.58,-3.66,1145900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1295,"change":1082,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1295},"2026-01-23",1.66,1.697,1.6,-2.38,841600,{"date":1518,"open":1514,"high":1519,"low":1514,"close":1520,"change":1047,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-22",1.715,1.68,4.35,1200600,{"date":1524,"open":1506,"high":1525,"low":1499,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-21",1.615,1.61,0.06,3.87,1088400,{"date":1531,"open":1532,"high":1505,"low":1499,"close":1532,"change":994,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-20",1.55,-3.73,972900,{"date":1536,"open":1512,"high":1537,"low":1514,"close":1526,"change":994,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1526},"2026-01-16",1.7,-3.59,1090000,{"date":1541,"open":1507,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-15",1.69,1.545,1.67,0.13,8.44,1836200,{"date":1549,"open":1491,"high":1532,"low":1550,"close":1491,"change":568,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1491},"2026-01-14",1.5,0.65,857600,{"date":1554,"open":1537,"high":1519,"low":1550,"close":1555,"change":145,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-13",1.53,-11.05,1905200,{"date":1559,"open":1560,"high":1561,"low":1464,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-12",1.51,1.76,1.72,0.32,22.86,5330300,{"date":1567,"open":1465,"high":1568,"low":1569,"close":1465,"change":189,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1465},"2026-01-09",1.425,1.365,-0.71,708500,{"date":1573,"open":1574,"high":569,"low":1574,"close":942,"change":1527,"percent_change":1575,"volume":1576,"transactions":9,"vwap":942},"2026-01-08",1.34,4.44,716300,{"date":1578,"open":569,"high":1470,"low":1457,"close":1457,"change":994,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1457},"2026-01-07",-4.26,671000,{"date":1582,"open":1080,"high":1568,"low":1583,"close":942,"change":1005,"percent_change":1005,"volume":1584,"transactions":9,"vwap":942},"2026-01-06",1.37,743100,{"date":1586,"open":1583,"high":1466,"low":1583,"close":942,"change":449,"percent_change":1587,"volume":1588,"transactions":9,"vwap":942},"2026-01-05",2.92,818300,{"date":1590,"open":1470,"high":1466,"low":1569,"close":1583,"change":1082,"percent_change":370,"volume":1591,"transactions":9,"vwap":1583},"2026-01-02",963900,{"date":1593,"open":1583,"high":942,"low":1583,"close":942,"change":1022,"percent_change":1471,"volume":1594,"transactions":9,"vwap":942},"2025-12-31",714400,{"date":1596,"open":1458,"high":1465,"low":1597,"close":1080,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1080},"2025-12-30",1.351,0.03,2.21,742300,{"date":1602,"open":1458,"high":1603,"low":1574,"close":1458,"change":189,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1458},"2025-12-29",1.385,-0.73,794500,{"date":1607,"open":1458,"high":1472,"low":1608,"close":1583,"change":568,"percent_change":543,"volume":1609,"transactions":9,"vwap":1583},"2025-12-26",1.335,545200,{"date":1611,"open":1134,"high":1472,"low":1134,"close":1458,"change":1005,"percent_change":1005,"volume":1612,"transactions":9,"vwap":1458},"2025-12-24",352300,{"date":1614,"open":1583,"high":1080,"low":1457,"close":1458,"change":362,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1458},"2025-12-23",-1.45,606800,{"date":1618,"open":1574,"high":1463,"low":1574,"close":1472,"change":987,"percent_change":87,"volume":1619,"transactions":9,"vwap":1472},"2025-12-22",1774200,{"date":1621,"open":1134,"high":1472,"low":1134,"close":1134,"change":994,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1134},"2025-12-19",-4.32,1927800,{"date":1625,"open":942,"high":1463,"low":1080,"close":1080,"change":1022,"percent_change":1463,"volume":1626,"transactions":9,"vwap":1080},"2025-12-18",810000,{"date":1628,"open":1080,"high":942,"low":1457,"close":1583,"change":172,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1583},"2025-12-17",-2.14,1213700,{"date":1632,"open":942,"high":1470,"low":1472,"close":1465,"change":568,"percent_change":545,"volume":1633,"transactions":9,"vwap":1465},"2025-12-16",926300,{"date":1635,"open":1636,"high":1464,"low":1080,"close":1080,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1080},"2025-12-15",1.48,-0.09,-6.08,950400,{"date":1641,"open":1550,"high":1506,"low":1636,"close":1636,"change":172,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1636},"2025-12-12",-1.99,834200,{"date":1645,"open":1472,"high":1506,"low":1472,"close":1560,"change":167,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1560},"2025-12-11",8.63,1171500,{"date":1649,"open":1457,"high":1465,"low":1650,"close":1080,"change":1022,"percent_change":1463,"volume":1651,"transactions":9,"vwap":1080},"2025-12-10",1.345,807100,{"date":1653,"open":1458,"high":942,"low":1574,"close":1583,"change":1022,"percent_change":1636,"volume":1654,"transactions":9,"vwap":1583},"2025-12-09",719200,{"date":1656,"open":1472,"high":1657,"low":1574,"close":1457,"change":1082,"percent_change":1058,"volume":1658,"transactions":9,"vwap":1457},"2025-12-08",1.417,886300,{"date":1660,"open":1463,"high":1463,"low":1472,"close":1080,"change":994,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1080},"2025-12-05",-4.14,898800,{"date":1664,"open":1466,"high":1464,"low":1665,"close":1466,"change":362,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1466},"2025-12-04",1.435,-1.36,798300,{"date":1669,"open":569,"high":1464,"low":942,"close":1484,"change":1047,"percent_change":988,"volume":1670,"transactions":9,"vwap":1484},"2025-12-03",1087500,{"date":1672,"open":1471,"high":1471,"low":1472,"close":1465,"change":1005,"percent_change":1005,"volume":1673,"transactions":9,"vwap":1465},"2025-12-02",755200,{"date":1675,"open":569,"high":1463,"low":1465,"close":1465,"change":66,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1465},"2025-12-01",-3.45,514400,{"date":1679,"open":1464,"high":1464,"low":569,"close":1466,"change":172,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1466},"2025-11-28",-2.03,525500,{"date":1683,"open":1471,"high":1550,"low":1665,"close":1636,"change":1598,"percent_change":558,"volume":1684,"transactions":9,"vwap":1636},"2025-11-26",1051400,{"date":1686,"open":569,"high":1484,"low":942,"close":1466,"change":987,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1466},"2025-11-25",3.57,498400,{"date":1690,"open":1471,"high":1471,"low":1472,"close":1465,"change":362,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1465},"2025-11-24",-1.41,541300,{"date":1694,"open":1457,"high":1695,"low":1457,"close":569,"change":1696,"percent_change":1697,"volume":1338,"transactions":9,"vwap":569},"2025-11-21",1.445,0.08,5.97,{"date":1699,"open":569,"high":1700,"low":1134,"close":1574,"change":66,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1574},"2025-11-20",1.479,-3.6,871600,{"date":1704,"open":1484,"high":1705,"low":1583,"close":1080,"change":1062,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1080},"2025-11-19",1.475,-5.44,1292500,{"date":1709,"open":1464,"high":1550,"low":1470,"close":1484,"change":568,"percent_change":603,"volume":1710,"transactions":9,"vwap":1484},"2025-11-18",683700,{"date":1712,"open":1484,"high":1497,"low":1463,"close":1463,"change":172,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1463},"2025-11-17",-2.01,954000,{"date":1716,"open":1491,"high":1498,"low":1717,"close":1464,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1464},"2025-11-14",1.465,-0.07,-4.49,1571900,{"date":1722,"open":1504,"high":1504,"low":1491,"close":1506,"change":994,"percent_change":460,"volume":1723,"transactions":9,"vwap":1506},"2025-11-13",1081200,{"date":1725,"open":1526,"high":1512,"low":1726,"close":1504,"change":1022,"percent_change":1079,"volume":1727,"transactions":9,"vwap":1504},"2025-11-12",1.59,869800,{"date":1729,"open":1514,"high":1505,"low":1491,"close":1514,"change":568,"percent_change":1200,"volume":1730,"transactions":9,"vwap":1514},"2025-11-11",1489600,{"date":1732,"open":1733,"high":1561,"low":1497,"close":1726,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2025-11-10",1.74,-0.14,-8.09,2376400,{"date":1738,"open":1739,"high":1733,"low":1504,"close":1740,"change":987,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-07",1.71,1.73,2.98,2051200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1520,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1520},"2025-11-06",1.75,1.9,1.642,-0.45,-21.13,4598600,{"date":1752,"open":580,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-05",2.17,2.01,2.13,0.09,4.41,1034600,{"date":1760,"open":1761,"high":1755,"low":580,"close":1761,"change":362,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-04",2.04,-0.97,862000,{"date":1765,"open":121,"high":121,"low":1754,"close":1766,"change":362,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-03",2.06,-0.96,542800,{"date":1770,"open":1754,"high":1771,"low":1754,"close":1771,"change":1022,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-31",2.08,0.97,685800,{"date":1775,"open":1771,"high":1776,"low":1761,"close":1766,"change":66,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1766},"2025-10-30",2.113,-2.37,436100,{"date":1780,"open":121,"high":25,"low":1781,"close":121,"change":189,"percent_change":37,"volume":1782,"transactions":9,"vwap":121},"2025-10-29",2.075,856600,{"date":1784,"open":558,"high":1753,"low":580,"close":1785,"change":449,"percent_change":210,"volume":1786,"transactions":9,"vwap":1785},"2025-10-28",2.12,883100,{"date":1788,"open":1771,"high":1789,"low":1790,"close":1771,"change":1022,"percent_change":1772,"volume":1791,"transactions":9,"vwap":1771},"2025-10-27",2.105,2.025,832000,{"date":1793,"open":1794,"high":121,"low":1794,"close":1766,"change":1527,"percent_change":1173,"volume":1795,"transactions":9,"vwap":1766},"2025-10-24",1.99,1186400,{"date":1797,"open":1023,"high":1232,"low":1023,"close":1798,"change":449,"percent_change":1761,"volume":1799,"transactions":9,"vwap":1798},"2025-10-23",2,508200,{"date":1801,"open":1794,"high":1798,"low":1802,"close":1803,"change":362,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-22",1.91,1.96,-1.01,705000,{"date":1807,"open":1808,"high":1761,"low":1023,"close":1808,"change":1005,"percent_change":1005,"volume":1809,"transactions":9,"vwap":1808},"2025-10-21",1.98,717600,{"date":1811,"open":1812,"high":1794,"low":596,"close":1808,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1808},"2025-10-20",1.87,0.14,7.61,1073400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1062,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-17",1.89,1.93,1.84,-4.17,1361100,{"date":1824,"open":1754,"high":1754,"low":1746,"close":210,"change":1034,"percent_change":1825,"volume":1826,"transactions":9,"vwap":210},"2025-10-16",-4.95,1399400,{"date":1828,"open":1023,"high":1771,"low":1023,"close":1232,"change":51,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1232},"2025-10-15",5.21,1544800,{"date":1832,"open":1818,"high":1833,"low":596,"close":210,"change":1022,"percent_change":986,"volume":1834,"transactions":9,"vwap":210},"2025-10-14",1.95,1140200,{"date":1836,"open":1837,"high":1746,"low":596,"close":1746,"change":1598,"percent_change":1514,"volume":1838,"transactions":9,"vwap":1746},"2025-10-13",1.88,827500,{"date":1840,"open":1802,"high":1819,"low":1841,"close":1812,"change":994,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1812},"2025-10-10",1.855,-3.11,1497300,{"date":1845,"open":1808,"high":1808,"low":1802,"close":1819,"change":1082,"percent_change":1680,"volume":1846,"transactions":9,"vwap":1819},"2025-10-09",845400,{"date":1848,"open":1794,"high":580,"low":1803,"close":1849,"change":568,"percent_change":348,"volume":1850,"transactions":9,"vwap":1849},"2025-10-08",1.97,695200,{"date":1852,"open":1761,"high":1853,"low":1833,"close":1803,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1803},"2025-10-07",2.065,-0.11,-5.31,1066400,{"date":1858,"open":1599,"high":25,"low":1859,"close":558,"change":172,"percent_change":1860,"volume":1861,"transactions":9,"vwap":558},"2025-10-06",2.05,-1.43,1310000,{"date":1863,"open":1766,"high":1753,"low":1766,"close":1864,"change":1598,"percent_change":1466,"volume":1865,"transactions":9,"vwap":1864},"2025-10-03",2.1,1414000,{"date":1867,"open":1808,"high":1868,"low":1023,"close":558,"change":1052,"percent_change":1869,"volume":1870,"transactions":9,"vwap":558},"2025-10-02",2.095,5.61,1517400,{"date":1872,"open":1803,"high":1873,"low":1802,"close":1803,"change":1005,"percent_change":1005,"volume":1874,"transactions":9,"vwap":1803},"2025-10-01",1.995,1038700,{"date":1876,"open":1754,"high":1232,"low":1023,"close":1803,"change":66,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1803},"2025-09-30",-2.49,874500,{"date":1880,"open":580,"high":1761,"low":1881,"close":1754,"change":362,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1754},"2025-09-29",1.985,-0.99,527300,{"date":1885,"open":1794,"high":1859,"low":1833,"close":580,"change":1598,"percent_change":1550,"volume":1886,"transactions":9,"vwap":580},"2025-09-26",653100,{"date":1888,"open":1859,"high":558,"low":1889,"close":1798,"change":994,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1798},"2025-09-25",1.975,-2.91,678400,{"date":1893,"open":1894,"high":1864,"low":1761,"close":1766,"change":362,"percent_change":1767,"volume":1895,"transactions":9,"vwap":1766},"2025-09-24",2.09,544300,{"date":1897,"open":1761,"high":1785,"low":1761,"close":1771,"change":1598,"percent_change":1463,"volume":1898,"transactions":9,"vwap":1771},"2025-09-23",859600,{"date":1900,"open":1859,"high":1766,"low":1798,"close":1859,"change":1005,"percent_change":1005,"volume":1901,"transactions":9,"vwap":1859},"2025-09-22",763000,{"date":1903,"open":558,"high":558,"low":1798,"close":1859,"change":189,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1859},"2025-09-19",-0.49,1880900,{"date":1907,"open":1859,"high":1785,"low":1790,"close":1766,"change":1022,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1766},"2025-09-18",0.98,802000,{"date":1911,"open":1232,"high":1785,"low":1754,"close":1761,"change":1598,"percent_change":1464,"volume":1912,"transactions":9,"vwap":1761},"2025-09-17",790700,{"date":1914,"open":558,"high":1915,"low":1916,"close":1754,"change":1718,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1754},"2025-09-16",2.134,1.994,-3.37,733500,{"date":1920,"open":121,"high":1921,"low":1859,"close":1771,"change":189,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1771},"2025-09-15",2.16,-0.48,806800,{"date":1925,"open":121,"high":121,"low":1761,"close":1894,"change":189,"percent_change":1922,"volume":1926,"transactions":9,"vwap":1894},"2025-09-12",1028400,{"date":1928,"open":1798,"high":121,"low":1929,"close":1864,"change":1813,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1864},"2025-09-11",1.951,7.14,1094800,{"date":1933,"open":1754,"high":1790,"low":1802,"close":1803,"change":1718,"percent_change":1676,"volume":1934,"transactions":9,"vwap":1803},"2025-09-10",1585400,{"date":1936,"open":580,"high":1766,"low":1754,"close":580,"change":1005,"percent_change":1005,"volume":1937,"transactions":9,"vwap":580},"2025-09-09",927700,{"date":1939,"open":1766,"high":558,"low":1808,"close":580,"change":1082,"percent_change":1940,"volume":1941,"transactions":9,"vwap":580},"2025-09-08",-1.93,928900,{"date":1943,"open":1944,"high":1945,"low":1761,"close":558,"change":66,"percent_change":1946,"volume":1947,"transactions":9,"vwap":558},"2025-09-05",2.14,2.18,-2.36,934100,{"date":1949,"open":1755,"high":1944,"low":1754,"close":1785,"change":1005,"percent_change":1005,"volume":1950,"transactions":9,"vwap":1785},"2025-09-04",1581800,{"date":1952,"open":1921,"high":1953,"low":1761,"close":1785,"change":1082,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1785},"2025-09-03",2.195,-1.85,2460100,{"date":1957,"open":25,"high":1958,"low":1959,"close":1921,"change":1034,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1921},"2025-09-02",2.24,2.135,-4.42,1427000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1005,"percent_change":1005,"volume":1968,"transactions":9,"vwap":1967},"2025-08-29",2.29,2.35,2.25,2.26,1073100,{"date":1970,"open":1971,"high":1972,"low":1966,"close":1967,"change":401,"percent_change":863,"volume":1707,"transactions":9,"vwap":1967},"2025-08-28",2.41,2.428,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1971,"change":1034,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1971},"2025-08-27",2.5,2.536,2.37,-3.98,2297400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":189,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-08-26",2.54,2.585,2.46,2.51,-0.4,4190900,{"date":1989,"open":1990,"high":1991,"low":1975,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-25",2.7,2.75,2.52,-0.17,-6.32,2286100,{"date":1997,"open":1998,"high":1999,"low":1977,"close":2000,"change":51,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-22",2.59,2.77,2.69,3.86,5468300,{"date":2004,"open":310,"high":1991,"low":1945,"close":1998,"change":544,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1998},"2025-08-21",41.53,23176300,{"date":2008,"open":1812,"high":1812,"low":2009,"close":2010,"change":66,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-20",1.79,1.83,-2.66,1258800,{"date":2014,"open":1754,"high":580,"low":1812,"close":1837,"change":1416,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1837},"2025-08-19",-6,913700,{"date":2018,"open":1833,"high":2019,"low":1819,"close":1798,"change":1527,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1798},"2025-08-18",2.035,3.09,877100,{"date":2023,"open":1798,"high":2024,"low":1802,"close":1023,"change":66,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1023},"2025-08-15",2.003,-2.51,1099300,{"date":2028,"open":1761,"high":1944,"low":1849,"close":1794,"change":1637,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1794},"2025-08-14",-4.33,1463100,{"date":2032,"open":558,"high":1894,"low":1798,"close":1771,"change":1527,"percent_change":126,"volume":2033,"transactions":9,"vwap":1771},"2025-08-13",1071300,{"date":2035,"open":1803,"high":580,"low":1746,"close":1232,"change":51,"percent_change":1829,"volume":2036,"transactions":9,"vwap":1232},"2025-08-12",1413300,{"date":2038,"open":1819,"high":1794,"low":1802,"close":210,"change":362,"percent_change":2039,"volume":2040,"transactions":9,"vwap":210},"2025-08-11",-1.03,690800,{"date":2042,"open":1812,"high":1761,"low":596,"close":1023,"change":1696,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1023},"2025-08-08",4.3,1660400,{"date":2046,"open":210,"high":1849,"low":2047,"close":1149,"change":1082,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1149},"2025-08-07",1.805,-2.11,1302800,{"date":2051,"open":1745,"high":1819,"low":2052,"close":1746,"change":21,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1746},"2025-08-06",1.745,9.2,1911200,{"date":2056,"open":1733,"high":2057,"low":1562,"close":1733,"change":362,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1733},"2025-08-05",1.77,-1.14,879400,{"date":2061,"open":2057,"high":2062,"low":1733,"close":1561,"change":1022,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1561},"2025-08-04",1.875,1.15,986400,{"date":2066,"open":1740,"high":2067,"low":1512,"close":1733,"change":362,"percent_change":2058,"volume":2068,"transactions":9,"vwap":1733},"2025-08-01",1.815,2037600,{"date":2070,"open":2071,"high":2072,"low":1745,"close":1561,"change":1718,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1561},"2025-07-31",1.82,1.835,-3.83,898500,{"date":2076,"open":1818,"high":210,"low":2077,"close":2010,"change":189,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2010},"2025-07-30",1.81,-0.54,1131000,{"date":2081,"open":1833,"high":1803,"low":1820,"close":1820,"change":1034,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1820},"2025-07-29",-5.15,1222400,{"date":2085,"open":1798,"high":1798,"low":1819,"close":1023,"change":994,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1023},"2025-07-28",-3,1184700,{"date":2089,"open":580,"high":1761,"low":1849,"close":1798,"change":172,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1798},"2025-07-25",-1.48,1445800,{"date":2093,"open":1945,"high":2094,"low":580,"close":580,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":580},"2025-07-24",2.2,-0.16,-7.31,1115500,{"date":2099,"open":820,"high":1966,"low":121,"close":73,"change":1047,"percent_change":2100,"volume":2101,"transactions":9,"vwap":73},"2025-07-23",3.3,1069600,{"date":2103,"open":1894,"high":820,"low":1853,"close":1785,"change":1598,"percent_change":1471,"volume":2104,"transactions":9,"vwap":1785},"2025-07-22",896900,{"date":2106,"open":1944,"high":1921,"low":1771,"close":1894,"change":1082,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1894},"2025-07-21",-1.88,589800,{"date":2110,"open":1599,"high":2111,"low":121,"close":1755,"change":66,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1755},"2025-07-18",2.215,-2.29,1173100,{"date":2115,"open":310,"high":1967,"low":1753,"close":1945,"change":1082,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1945},"2025-07-17",-1.8,1568700,{"date":2119,"open":1967,"high":2120,"low":1599,"close":25,"change":189,"percent_change":1748,"volume":2121,"transactions":9,"vwap":25},"2025-07-16",2.285,1330200,{"date":2123,"open":2124,"high":2125,"low":310,"close":310,"change":1062,"percent_change":2126,"volume":2127,"transactions":9,"vwap":310},"2025-07-15",2.31,2.33,-3.46,646900,{"date":2129,"open":1977,"high":2130,"low":2131,"close":2124,"change":994,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2124},"2025-07-14",2.405,2.3,-2.53,530200,{"date":2135,"open":1971,"high":2136,"low":2137,"close":1977,"change":66,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1977},"2025-07-11",2.49,2.36,-2.07,1219800,{"date":2141,"open":1982,"high":1982,"low":2142,"close":2143,"change":1416,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-10",2.385,2.42,-4.72,732800,{"date":2147,"open":2148,"high":2149,"low":1992,"close":1982,"change":1022,"percent_change":2150,"volume":1557,"transactions":9,"vwap":1982},"2025-07-09",2.55,2.685,0.79,{"date":2152,"open":1965,"high":1998,"low":1965,"close":1992,"change":1813,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1992},"2025-07-08",5.88,1532500,{"date":2156,"open":2157,"high":2136,"low":2158,"close":2159,"change":1082,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-07",2.4,2.365,2.38,-1.65,675000,{"date":2163,"open":2164,"high":1217,"low":2159,"close":2143,"change":1022,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2143},"2025-07-03",2.43,0.83,479000,{"date":2168,"open":2136,"high":2136,"low":2137,"close":2157,"change":1034,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2157},"2025-07-02",-4,1092600,{"date":2172,"open":1965,"high":380,"low":2131,"close":1975,"change":167,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1975},"2025-07-01",5.04,1181200,{"date":2176,"open":2131,"high":2157,"low":2131,"close":2159,"change":1696,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2159},"2025-06-30",3.48,964900,{"date":2180,"open":2125,"high":1965,"low":1966,"close":2131,"change":189,"percent_change":1107,"volume":2181,"transactions":9,"vwap":2131},"2025-06-27",3045800,{"date":2183,"open":1389,"high":2184,"low":1967,"close":2124,"change":568,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2124},"2025-06-26",2.325,0.43,826700,{"date":2188,"open":2189,"high":2137,"low":2190,"close":2131,"change":1082,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2131},"2025-06-25",2.34,2.28,-1.71,636400,{"date":2194,"open":1964,"high":2189,"low":2195,"close":2189,"change":51,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2189},"2025-06-24",2.275,4.46,793400,{"date":2199,"open":1599,"high":2200,"low":2201,"close":1958,"change":1022,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1958},"2025-06-23",2.255,2.155,0.9,594200,{"date":2205,"open":2094,"high":2206,"low":2094,"close":25,"change":172,"percent_change":2207,"volume":2208,"transactions":9,"vwap":25},"2025-06-20",2.245,-1.33,1208800,{"date":2210,"open":73,"high":2211,"low":2212,"close":1966,"change":1527,"percent_change":421,"volume":2213,"transactions":9,"vwap":1966},"2025-06-18",2.27,2.175,459900,{"date":2215,"open":1966,"high":1964,"low":73,"close":73,"change":1034,"percent_change":2216,"volume":2217,"transactions":9,"vwap":73},"2025-06-17",-4.37,586900,{"date":2219,"open":2094,"high":2220,"low":2094,"close":1964,"change":1545,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1964},"2025-06-16",2.305,6.02,934600,{"date":2224,"open":2094,"high":2225,"low":820,"close":1921,"change":1062,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1921},"2025-06-13",2.235,-3.57,668900,{"date":2229,"open":1958,"high":2211,"low":25,"close":1958,"change":362,"percent_change":740,"volume":2230,"transactions":9,"vwap":1958},"2025-06-12",747600,{"date":2232,"open":1599,"high":2124,"low":2094,"close":1967,"change":1527,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1967},"2025-06-11",2.73,953200,{"date":2236,"open":1958,"high":1958,"low":1753,"close":2094,"change":1082,"percent_change":101,"volume":2237,"transactions":9,"vwap":2094},"2025-06-10",737400,{"date":2239,"open":25,"high":1966,"low":1753,"close":1958,"change":449,"percent_change":2071,"volume":2240,"transactions":9,"vwap":1958},"2025-06-09",716000,{"date":2242,"open":1599,"high":2243,"low":1945,"close":2094,"change":987,"percent_change":2125,"volume":2244,"transactions":9,"vwap":2094},"2025-06-06",2.229,601300,{"date":2246,"open":1945,"high":2094,"low":1785,"close":820,"change":1082,"percent_change":2247,"volume":2248,"transactions":9,"vwap":820},"2025-06-05",-1.83,731000,{"date":2250,"open":1964,"high":2251,"low":820,"close":73,"change":1854,"percent_change":2252,"volume":2253,"transactions":9,"vwap":73},"2025-06-04",2.345,-4.78,1242600,{"date":2255,"open":1753,"high":2131,"low":1755,"close":2131,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2131},"2025-06-03",0.15,6.98,1151600,{"date":2260,"open":1755,"high":820,"low":1864,"close":820,"change":362,"percent_change":2261,"volume":2262,"transactions":9,"vwap":820},"2025-06-02",-0.92,1415800,{"date":2264,"open":1921,"high":73,"low":1785,"close":1753,"change":362,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1753},"2025-05-30",-0.91,867300,{"date":2268,"open":73,"high":73,"low":2269,"close":73,"change":1005,"percent_change":1005,"volume":2270,"transactions":9,"vwap":73},"2025-05-29",2.145,689500,{"date":2272,"open":2094,"high":2273,"low":1753,"close":73,"change":362,"percent_change":2274,"volume":2275,"transactions":9,"vwap":73},"2025-05-28",2.228,-0.9,588100,{"date":2277,"open":2094,"high":1599,"low":121,"close":1599,"change":1696,"percent_change":87,"volume":2278,"transactions":9,"vwap":1599},"2025-05-27",1183300,{"date":2280,"open":1753,"high":1599,"low":1785,"close":1755,"change":1034,"percent_change":1303,"volume":2281,"transactions":9,"vwap":1755},"2025-05-23",811900,{"date":2283,"open":73,"high":1966,"low":2212,"close":310,"change":1022,"percent_change":2202,"volume":2284,"transactions":9,"vwap":310},"2025-05-22",1447400,{"date":2286,"open":1389,"high":2125,"low":1945,"close":1599,"change":994,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1599},"2025-05-21",-2.64,1023900,{"date":2290,"open":1967,"high":2189,"low":1958,"close":2211,"change":568,"percent_change":217,"volume":2291,"transactions":9,"vwap":2211},"2025-05-20",892100,{"date":2293,"open":1958,"high":1964,"low":1599,"close":1967,"change":172,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1967},"2025-05-19",-1.31,732700,{"date":2297,"open":1389,"high":2298,"low":1967,"close":1964,"change":172,"percent_change":616,"volume":2299,"transactions":9,"vwap":1964},"2025-05-16",2.355,1064100,{"date":2301,"open":2131,"high":2298,"low":2206,"close":1389,"change":189,"percent_change":1107,"volume":2302,"transactions":9,"vwap":1389},"2025-05-15",1380700,{"date":2304,"open":2305,"high":1975,"low":2124,"close":2125,"change":1718,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2125},"2025-05-14",2.39,-2.92,2417400,{"date":2309,"open":2157,"high":2310,"low":1964,"close":2157,"change":987,"percent_change":1755,"volume":2311,"transactions":9,"vwap":2157},"2025-05-13",2.48,2036800,{"date":2313,"open":2131,"high":2314,"low":2094,"close":1965,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1965},"2025-05-12",2.6,-0.32,-11.99,2756900,{"date":2319,"open":1991,"high":2320,"low":2321,"close":2322,"change":994,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-09",2.755,2.64,2.67,-2.2,1256700,{"date":2326,"open":421,"high":2327,"low":2321,"close":2233,"change":449,"percent_change":1464,"volume":2328,"transactions":9,"vwap":2233},"2025-05-08",2.8,1189100,{"date":2330,"open":1992,"high":1999,"low":1975,"close":2000,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2000},"2025-05-07",0.21,8.47,1911100,{"date":2335,"open":2336,"high":1992,"low":2143,"close":2310,"change":1082,"percent_change":1167,"volume":2337,"transactions":9,"vwap":2310},"2025-05-06",2.45,1448800,{"date":2339,"open":2314,"high":1246,"low":1985,"close":1992,"change":401,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1992},"2025-05-05",-5.62,1153100,{"date":2343,"open":1982,"high":2000,"low":1965,"close":2322,"change":1052,"percent_change":2043,"volume":2344,"transactions":9,"vwap":2322},"2025-05-02",2034800,{"date":2346,"open":2347,"high":2348,"low":1504,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-01",3.22,3.26,2.56,-0.61,-19.24,8308900,{"date":2354,"open":2355,"high":2356,"low":2020,"close":2357,"change":1416,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-04-30",3.18,3.215,3.17,-3.65,753400,{"date":2361,"open":2362,"high":2363,"low":2348,"close":2364,"change":1637,"percent_change":2011,"volume":2365,"transactions":9,"vwap":2364},"2025-04-29",3.35,3.41,3.29,712800,{"date":182,"open":2367,"high":178,"low":2348,"close":2368,"change":1527,"percent_change":2077,"volume":2369,"transactions":9,"vwap":2368},3.32,3.38,863500]