[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEOV":3,"homepage-market-summary":31,"stock-historical-NEOV":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NEOV","2026-10-06",{"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},"NeoVolta Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","NeoVolta Inc is engaged in designing, manufacturing, and selling high-end Energy Storage System which can store and use solar energy via batteries and an inverter at a residential site. Its marketplace includes the solar industry, installers, new construction homebuilders, home remodelers, and homeowners. Its ESS product portfolio includes the NV14, NV24, NVPlus, NV7600 stand-alone inverter, and the NV16 kW AC hybrid inverter with 24 kW PV input and a 250 kW \u002F 430 kWh C&I system.","41","Poway, CA",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},2.85,2.97,3.03,2.83,2.96,-0.11,-3.72,969059.36692,5991,2.8955,7.13,1.36,1267823.6388928446,25.8,1603,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},948843,346327833.362104,25,"2025-04-24",[184,185,195,205,216,226,235,246,257,268,279,290,298,307,318,328,339,348,358,368,377,386,395,402,412,422,430,439,448,455,462,471,479,488,496,507,514,523,529,537,547,557,566,576,584,592,601,610,620,628,635,644,651,661,669,677,685,691,698,702,707,715,721,725,730,737,743,749,755,762,766,771,778,784,790,797,802,809,818,823,831,838,842,845,850,856,862,867,873,877,883,890,895,899,906,913,917,923,930,935,940,944,948,955,959,964,969,972,977,981,985,989,994,1000,1003,1007,1012,1017,1022,1026,1030,1035,1039,1043,1047,1050,1055,1062,1066,1071,1075,1079,1087,1094,1101,1110,1117,1124,1129,1134,1139,1145,1150,1154,1158,1165,1168,1172,1176,1182,1185,1190,1195,1201,1206,1210,1214,1218,1222,1226,1232,1240,1243,1248,1254,1260,1266,1271,1280,1288,1292,1297,1303,1311,1318,1325,1334,1340,1347,1355,1363,1369,1373,1378,1383,1387,1390,1396,1399,1403,1407,1412,1416,1419,1423,1428,1433,1438,1441,1445,1448,1451,1455,1458,1462,1467,1471,1475,1479,1484,1489,1493,1497,1502,1506,1512,1516,1521,1528,1537,1543,1550,1556,1562,1567,1571,1579,1582,1586,1591,1594,1600,1605,1613,1618,1623,1626,1631,1635,1639,1643,1647,1652,1656,1662,1669,1676,1682,1690,1697,1702,1710,1716,1720,1725,1732,1737,1742,1746,1753,1760,1764,1772,1779,1783,1788,1794,1801,1804,1809,1813,1817,1820,1824,1828,1832,1836,1840,1844,1848,1851,1855,1859,1864,1868,1871,1875,1879,1884,1889,1895,1900,1907,1910,1916,1919,1923,1929,1935,1939,1942,1945,1951,1956,1960,1965,1970,1975,1980,1983,1986,1989,1992,1996,2000,2004,2008,2011,2015,2018,2021,2025,2028,2030,2034,2038,2042,2048,2052,2056,2059,2062,2066,2069,2073,2078,2082,2086,2088,2093,2097,2100,2103,2107,2111,2114,2118,2122,2126,2130,2133,2137,2142,2146,2149,2153,2157,2161,2165,2168,2172,2176,2182,2188,2194],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.07,3.1,2.904,-0.09,-2.95,1458319.901445,8048,2.9966,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":103,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",2.58,3.08,2.55,3.05,21.03,2989294.264608,14238,2.8836,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",2.6,2.62,2.46,2.52,-0.08,-3.08,1050213.601136,7189,2.5191,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",2.57,2.66,2.4651,0.06,2.36,1614105.466162,9330,2.584,{"date":227,"open":228,"high":197,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",2.29,2.54,0.26,11.4,2259266.160583,12118,2.4953,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",2.2,2.31,2.115,2.28,0.09,4.11,1427192.876912,6878,2.2258,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",2.39,2.43,2.14,2.19,-0.205,-8.56,2414616.474073,11287,2.2504,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",2.65,2.7,2.27,2.395,-0.775,-24.45,4588007.710009,17601,2.4289,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",3.4,3.44,3.15,3.17,-0.19,-5.65,2852028.700661,11302,2.9198,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",3.41,3.51,3.32,3.36,-0.04,-1.18,952006.265594,6608,3.4084,{"date":291,"open":271,"high":292,"low":284,"close":270,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",3.625,-0.01,-0.29,1041303.34368,5904,3.4589,{"date":299,"open":300,"high":301,"low":302,"close":281,"change":211,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",3.5,3.6,3.385,-2.29,1453399.092567,5971,3.4513,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",3.58,3.64,3.45,3.49,0.18,5.44,1068710.992052,7326,3.5372,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",3.38,3.19,3.31,0.01,0.3,999324.467247,6590,3.2808,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",3.52,3.57,3.25,3.3,-0.27,-7.56,1403314.552458,7391,3.3448,{"date":340,"open":341,"high":342,"low":343,"close":331,"change":21,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",3.53,3.65,3.42,-2.99,1189231.272006,8323,3.5516,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":323,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",3.76,3.82,3.61,3.68,0.27,593844.81786,4760,3.7052,{"date":359,"open":360,"high":361,"low":342,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",3.85,3.92,3.67,-0.24,-6.14,871932.431303,5631,3.7819,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":293,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",3.84,4.09,3.91,-0.26,1277630.024572,7252,3.9698,{"date":378,"open":379,"high":380,"low":381,"close":361,"change":221,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",3.86,4.08,3.8,1.55,1249893.423567,10717,3.9517,{"date":387,"open":388,"high":389,"low":390,"close":379,"change":153,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",3.83,3.88,3.675,1.05,976840.365594,8168,3.7995,{"date":396,"open":397,"high":398,"low":301,"close":351,"change":153,"percent_change":143,"volume":399,"transactions":400,"vwap":401},"2026-09-03",3.77,3.93,1329103.962547,7609,3.7913,{"date":403,"open":404,"high":360,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",3.66,3.55,3.78,0.13,3.56,1548795.545658,7349,3.706,{"date":413,"open":414,"high":415,"low":416,"close":342,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",4.207,4.3,3.62,-0.59,-13.92,3679837.858255,20399,3.902,{"date":423,"open":360,"high":424,"low":351,"close":425,"change":123,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",4.3498,4.24,26.95,10221381.296101,46936,4.0988,{"date":431,"open":405,"high":309,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",3.33,3.34,-0.21,-5.92,452663.101986,3259,3.4253,{"date":440,"open":341,"high":441,"low":442,"close":405,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",3.69,3.46,0.07,2.01,988390.905503,5256,3.5674,{"date":449,"open":450,"high":331,"low":283,"close":451,"change":241,"percent_change":259,"volume":452,"transactions":453,"vwap":454},"2026-08-26",3.39,3.48,883061.923718,4713,3.4793,{"date":456,"open":321,"high":282,"low":457,"close":450,"change":354,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",3.1699,8.65,1382215.960816,7459,3.3636,{"date":463,"open":432,"high":432,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",3.06,3.12,-0.22,-6.59,813610.291312,5423,3.1215,{"date":472,"open":442,"high":309,"low":473,"close":433,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",3.2901,-0.1,-2.91,1058791.917767,4472,3.4036,{"date":480,"open":481,"high":271,"low":482,"close":271,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",3.26,2.9501,0.1,2.99,1734757.205724,7916,3.1451,{"date":489,"open":271,"high":451,"low":490,"close":433,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",3.2213,-0.085,-2.48,1013897.001539,5650,3.3288,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",3.54,3.59,3.29,3.425,-0.215,-5.91,1444211.738125,6617,3.4014,{"date":508,"open":352,"high":509,"low":312,"close":310,"change":323,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",3.75,0.28,1571570.238348,7312,3.657,{"date":515,"open":516,"high":441,"low":320,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",3.47,3.63,0.19,5.52,1550571.846793,15247,3.5761,{"date":524,"open":525,"high":404,"low":525,"close":271,"change":483,"percent_change":484,"volume":526,"transactions":527,"vwap":528},"2026-08-13",3.35,2253662.163888,9782,3.4937,{"date":530,"open":333,"high":531,"low":532,"close":433,"change":483,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",3.43,3.1813,3.09,2617363.238341,15077,3.3189,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":138,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",2.76,3.245,2.53,3.24,16.55,4663370.146826,25380,2.9758,{"date":548,"open":16,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",2.9,2.745,2.78,-0.055,-1.94,647042.077322,5202,2.8048,{"date":558,"open":16,"high":559,"low":560,"close":561,"change":562,"percent_change":103,"volume":563,"transactions":564,"vwap":565},"2026-08-07",2.88,2.73,2.835,0.015,738207.713555,6920,2.82,{"date":567,"open":568,"high":569,"low":570,"close":565,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",2.77,2.95,2.67,-0.05,-1.74,2667206.060843,15848,2.8358,{"date":577,"open":260,"high":17,"low":578,"close":579,"change":82,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",2.645,2.87,13.44,3486169.765112,23618,2.8495,{"date":585,"open":586,"high":587,"low":588,"close":541,"change":221,"percent_change":249,"volume":589,"transactions":590,"vwap":591},"2026-08-04",2.48,2.64,2.4101,1117372.694183,10906,2.5533,{"date":593,"open":237,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",2.47,2.13,0.36,17.06,1103262.697078,9610,2.3344,{"date":602,"open":251,"high":251,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",2.065,2.11,-0.02,-0.94,485349.726205,3434,2.1175,{"date":611,"open":612,"high":613,"low":614,"close":595,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",1.98,2.15,1.97,0.16,8.12,952112.674422,5353,2.1081,{"date":621,"open":622,"high":622,"low":623,"close":614,"change":285,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",2.1,1.94,-1.99,982576.407473,5767,1.9972,{"date":629,"open":613,"high":630,"low":96,"close":444,"change":113,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",2.16,-7.8,1658793.311618,7509,2.0045,{"date":636,"open":237,"high":637,"low":604,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",2.25,2.18,0.03,1.4,619820.730295,4538,2.159,{"date":645,"open":637,"high":646,"low":250,"close":613,"change":190,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",2.3299,-4.02,891548.39233,5591,2.2025,{"date":652,"open":653,"high":248,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",2.3,2.23,2.24,-0.115,-4.88,753770.535582,5167,2.2987,{"date":662,"open":228,"high":663,"low":240,"close":664,"change":665,"percent_change":96,"volume":666,"transactions":667,"vwap":668},"2026-07-22",2.45,2.355,0.045,1004935.01711,5223,2.3697,{"date":670,"open":228,"high":671,"low":655,"close":238,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",2.335,0.05,2.21,868016.772255,5575,2.2953,{"date":678,"open":250,"high":238,"low":604,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",2.26,0.15,7.11,1068456.872465,5314,2.2275,{"date":686,"open":687,"high":638,"low":688,"close":604,"change":293,"percent_change":689,"volume":690,"transactions":9,"vwap":604},"2026-07-17",2.06,2.03,-0.47,1051600,{"date":692,"open":654,"high":655,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-16",2.095,2.12,-0.16,-7.02,1151200,{"date":699,"open":655,"high":240,"low":250,"close":240,"change":153,"percent_change":700,"volume":701,"transactions":9,"vwap":240},"2026-07-15",1.79,1117300,{"date":703,"open":261,"high":704,"low":673,"close":655,"change":705,"percent_change":123,"volume":706,"transactions":9,"vwap":655},"2026-07-14",2.359,0.02,633200,{"date":708,"open":709,"high":710,"low":630,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-13",2.32,2.4,2.22,-0.13,-5.53,1196100,{"date":716,"open":663,"high":717,"low":238,"close":718,"change":474,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",2.49,2.35,-4.08,1009800,{"date":722,"open":209,"high":197,"low":710,"close":663,"change":293,"percent_change":723,"volume":724,"transactions":9,"vwap":663},"2026-07-09",-0.41,1214200,{"date":726,"open":222,"high":727,"low":240,"close":209,"change":672,"percent_change":728,"volume":729,"transactions":9,"vwap":209},"2026-07-08",2.5,2.07,1427200,{"date":731,"open":732,"high":560,"low":710,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",2.63,2.41,-0.31,-11.4,2133000,{"date":738,"open":210,"high":568,"low":209,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",2.72,0.23,9.24,2394200,{"date":744,"open":745,"high":549,"low":746,"close":717,"change":294,"percent_change":747,"volume":748,"transactions":9,"vwap":717},"2026-07-02",2.8,2.44,-10.43,2223600,{"date":750,"open":751,"high":464,"low":570,"close":551,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":551},"2026-07-01",2.93,-0.37,-11.75,4536800,{"date":756,"open":733,"high":757,"low":758,"close":272,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":272},"2026-06-30",3.28,2.38,0.8,34.04,9186700,{"date":763,"open":613,"high":209,"low":604,"close":718,"change":510,"percent_change":764,"volume":765,"transactions":9,"vwap":718},"2026-06-29",13.53,3428200,{"date":767,"open":768,"high":655,"low":768,"close":728,"change":615,"percent_change":769,"volume":770,"transactions":9,"vwap":728},"2026-06-26",1.93,8.38,3727800,{"date":772,"open":773,"high":613,"low":774,"close":775,"change":712,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-25",2.05,1.85,1.91,-6.37,1729100,{"date":779,"open":780,"high":780,"low":614,"close":781,"change":474,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-24",2.17,2.04,-4.67,1730500,{"date":785,"open":673,"high":786,"low":694,"close":250,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":250},"2026-06-23",2.34,-0.23,-9.7,2481600,{"date":791,"open":792,"high":793,"low":238,"close":794,"change":723,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-22",2.79,2.92,2.37,-14.75,6969400,{"date":798,"open":654,"high":793,"low":622,"close":551,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":551},"2026-06-18",0.66,31.13,17504200,{"date":803,"open":804,"high":654,"low":805,"close":694,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":694},"2026-06-17",1.96,1.78,0.41,23.98,39878700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-16",1.8,1.811,1.68,1.71,-0.07,-3.93,741600,{"date":819,"open":768,"high":820,"low":805,"close":805,"change":821,"percent_change":821,"volume":822,"transactions":9,"vwap":805},"2026-06-15",2,0,685400,{"date":824,"open":825,"high":826,"low":827,"close":805,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":805},"2026-06-12",1.83,1.86,1.75,-0.03,-1.66,616100,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":712,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-11",1.92,1.805,1.81,-6.7,1142700,{"date":839,"open":612,"high":687,"low":768,"close":623,"change":285,"percent_change":840,"volume":841,"transactions":9,"vwap":623},"2026-06-10",-2.02,695700,{"date":843,"open":96,"high":780,"low":96,"close":612,"change":323,"percent_change":97,"volume":844,"transactions":9,"vwap":612},"2026-06-09",1212200,{"date":846,"open":96,"high":847,"low":848,"close":614,"change":323,"percent_change":97,"volume":849,"transactions":9,"vwap":614},"2026-06-08",1.99,1.88,661900,{"date":851,"open":444,"high":773,"low":852,"close":804,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":804},"2026-06-05",1.89,-0.06,-2.97,998500,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":443,"percent_change":499,"volume":861,"transactions":9,"vwap":859},"2026-06-04",1.9,2.02,1.861,862100,{"date":863,"open":237,"high":673,"low":623,"close":96,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":96},"2026-06-03",-0.15,-7.14,1856200,{"date":868,"open":869,"high":250,"low":847,"close":622,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":622},"2026-06-02",2.08,0.12,6.06,1464000,{"date":874,"open":820,"high":728,"low":858,"close":612,"change":639,"percent_change":875,"volume":876,"transactions":9,"vwap":612},"2026-06-01",1.54,1380900,{"date":878,"open":444,"high":879,"low":880,"close":96,"change":571,"percent_change":881,"volume":882,"transactions":9,"vwap":96},"2026-05-29",2.039,1.87,-2.5,1591500,{"date":884,"open":885,"high":885,"low":886,"close":820,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":820},"2026-05-28",2.275,1.82,-0.58,-22.48,5756900,{"date":891,"open":560,"high":549,"low":209,"close":197,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":197},"2026-05-27",-0.18,-6.52,945100,{"date":896,"open":187,"high":533,"low":208,"close":539,"change":734,"percent_change":897,"volume":898,"transactions":9,"vwap":539},"2026-05-26",-10.1,797200,{"date":900,"open":901,"high":902,"low":901,"close":187,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":187},"2026-05-22",2.86,3.18,0.11,3.72,847000,{"date":907,"open":908,"high":909,"low":908,"close":20,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":20},"2026-05-21",2.33,3,0.7,30.97,1996300,{"date":914,"open":880,"high":261,"low":835,"close":679,"change":108,"percent_change":915,"volume":916,"transactions":9,"vwap":679},"2026-05-20",11.88,769900,{"date":918,"open":813,"high":251,"low":919,"close":859,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":859},"2026-05-19",1.671,0.42,26.25,2628000,{"date":924,"open":925,"high":551,"low":27,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-18",2.59,1.6,-0.96,-37.5,4501200,{"date":931,"open":218,"high":568,"low":663,"close":932,"change":373,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-15",2.56,-9.22,508300,{"date":936,"open":484,"high":187,"low":937,"close":565,"change":113,"percent_change":938,"volume":939,"transactions":9,"vwap":565},"2026-05-14",2.75,-5.69,729600,{"date":941,"open":539,"high":465,"low":560,"close":484,"change":740,"percent_change":942,"volume":943,"transactions":9,"vwap":484},"2026-05-13",8.33,590600,{"date":945,"open":549,"high":484,"low":259,"close":539,"change":892,"percent_change":946,"volume":947,"transactions":9,"vwap":539},"2026-05-12",-6.12,273500,{"date":949,"open":587,"high":950,"low":951,"close":952,"change":324,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-11",3.049,2.61,2.94,11.36,674800,{"date":956,"open":586,"high":260,"low":663,"close":587,"change":615,"percent_change":957,"volume":958,"transactions":9,"vwap":587},"2026-05-08",6.45,477400,{"date":960,"open":199,"high":932,"low":961,"close":586,"change":828,"percent_change":962,"volume":963,"transactions":9,"vwap":586},"2026-05-07",2.415,-1.2,238600,{"date":965,"open":199,"high":951,"low":758,"close":966,"change":815,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-06",2.51,-2.71,460700,{"date":970,"open":732,"high":219,"low":586,"close":197,"change":821,"percent_change":821,"volume":971,"transactions":9,"vwap":197},"2026-05-05",568500,{"date":973,"open":560,"high":745,"low":966,"close":197,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":197},"2026-05-04",-0.14,-5.15,408100,{"date":978,"open":207,"high":560,"low":218,"close":739,"change":680,"percent_change":979,"volume":980,"transactions":9,"vwap":739},"2026-05-01",5.84,308900,{"date":982,"open":197,"high":259,"low":983,"close":218,"change":821,"percent_change":821,"volume":984,"transactions":9,"vwap":218},"2026-04-30",2.435,493800,{"date":986,"open":568,"high":16,"low":210,"close":218,"change":363,"percent_change":987,"volume":988,"transactions":9,"vwap":218},"2026-04-29",-8.54,610800,{"date":990,"open":559,"high":20,"low":937,"close":991,"change":474,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-28",2.81,-3.44,320000,{"date":995,"open":551,"high":751,"low":996,"close":997,"change":407,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-27",2.775,2.91,4.68,184900,{"date":1001,"open":568,"high":16,"low":260,"close":551,"change":605,"percent_change":173,"volume":1002,"transactions":9,"vwap":551},"2026-04-24",243100,{"date":1004,"open":559,"high":952,"low":560,"close":745,"change":853,"percent_change":1005,"volume":1006,"transactions":9,"vwap":745},"2026-04-23",-2.1,383800,{"date":1008,"open":793,"high":187,"low":1009,"close":901,"change":680,"percent_change":1010,"volume":1011,"transactions":9,"vwap":901},"2026-04-22",2.825,5.54,475900,{"date":1013,"open":188,"high":272,"low":259,"close":1014,"change":723,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-21",2.71,-13.14,891900,{"date":1018,"open":187,"high":273,"low":1019,"close":465,"change":639,"percent_change":1020,"volume":1021,"transactions":9,"vwap":465},"2026-04-20",3.01,0.97,237400,{"date":1023,"open":465,"high":1024,"low":909,"close":533,"change":221,"percent_change":612,"volume":1025,"transactions":9,"vwap":533},"2026-04-17",3.135,264200,{"date":1027,"open":333,"high":525,"low":1019,"close":18,"change":373,"percent_change":1028,"volume":1029,"transactions":9,"vwap":18},"2026-04-16",-7.9,494500,{"date":1031,"open":188,"high":322,"low":188,"close":500,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":500},"2026-04-15",0.2,6.47,319300,{"date":1036,"open":464,"high":188,"low":1037,"close":533,"change":221,"percent_change":612,"volume":1038,"transactions":9,"vwap":533},"2026-04-14",3.02,228600,{"date":1040,"open":464,"high":272,"low":1019,"close":18,"change":285,"percent_change":1041,"volume":1042,"transactions":9,"vwap":18},"2026-04-13",-1.3,241800,{"date":1044,"open":198,"high":757,"low":1019,"close":187,"change":828,"percent_change":1045,"volume":1046,"transactions":9,"vwap":187},"2026-04-10",-0.97,381900,{"date":1048,"open":465,"high":332,"low":187,"close":188,"change":821,"percent_change":821,"volume":1049,"transactions":9,"vwap":188},"2026-04-09",349100,{"date":1051,"open":1052,"high":542,"low":200,"close":188,"change":407,"percent_change":1053,"volume":1054,"transactions":9,"vwap":188},"2026-04-08",3.16,4.38,566700,{"date":1056,"open":1057,"high":500,"low":1058,"close":17,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":17},"2026-04-07",3.11,2.945,-0.2,-6.31,347900,{"date":1063,"open":481,"high":432,"low":465,"close":273,"change":853,"percent_change":1064,"volume":1065,"transactions":9,"vwap":273},"2026-04-06",-1.86,172800,{"date":1067,"open":187,"high":333,"low":200,"close":1068,"change":83,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-02",3.23,4.53,186300,{"date":1072,"open":465,"high":500,"low":187,"close":533,"change":323,"percent_change":1073,"volume":1074,"transactions":9,"vwap":533},"2026-04-01",0.32,313500,{"date":1076,"open":909,"high":1052,"low":997,"close":198,"change":1077,"percent_change":886,"volume":1078,"transactions":9,"vwap":198},"2026-03-31",0.055,733800,{"date":1080,"open":1081,"high":1082,"low":579,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-30",3.74,3.89,3.025,-0.7,-18.79,1506100,{"date":1088,"open":1089,"high":371,"low":353,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-27",4.02,3.725,-0.395,-9.59,426800,{"date":1095,"open":1096,"high":1097,"low":372,"close":1098,"change":672,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-26",4.05,4.35,4.12,1.23,871200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-25",4.21,4.39,4,4.07,-0.12,-2.86,678100,{"date":1111,"open":1112,"high":1103,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-24",3.9,4.19,0.29,7.44,828600,{"date":1118,"open":381,"high":1119,"low":1120,"close":1112,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1112},"2026-03-23",3.935,3.7,0.08,2.09,579800,{"date":1125,"open":416,"high":370,"low":282,"close":351,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":351},"2026-03-20",0.21,5.82,858300,{"date":1130,"open":1131,"high":406,"low":516,"close":352,"change":274,"percent_change":1132,"volume":1133,"transactions":9,"vwap":352},"2026-03-19",3.71,-5,687200,{"date":1135,"open":361,"high":1136,"low":441,"close":381,"change":274,"percent_change":1137,"volume":1138,"transactions":9,"vwap":381},"2026-03-18",4.03,-4.76,686200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1141,"change":821,"percent_change":821,"volume":1144,"transactions":9,"vwap":1141},"2026-03-17",3.99,4.15,3.95,433700,{"date":1146,"open":342,"high":1105,"low":342,"close":1141,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1141},"2026-03-16",0.38,10.53,509800,{"date":1151,"open":301,"high":1120,"low":300,"close":352,"change":605,"percent_change":1152,"volume":1153,"transactions":9,"vwap":352},"2026-03-13",-0.55,321300,{"date":1155,"open":1112,"high":1141,"low":416,"close":517,"change":363,"percent_change":1156,"volume":1157,"transactions":9,"vwap":517},"2026-03-12",-6.2,527900,{"date":1159,"open":1160,"high":1161,"low":404,"close":1162,"change":615,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-11",3.73,4.065,3.87,4.31,797400,{"date":1166,"open":404,"high":1105,"low":404,"close":1131,"change":1121,"percent_change":237,"volume":1167,"transactions":9,"vwap":1131},"2026-03-10",586100,{"date":1169,"open":451,"high":1120,"low":270,"close":517,"change":1126,"percent_change":1170,"volume":1171,"transactions":9,"vwap":517},"2026-03-09",6.14,397300,{"date":1173,"open":1057,"high":301,"low":1057,"close":343,"change":680,"percent_change":1174,"volume":1175,"transactions":9,"vwap":343},"2026-03-06",4.59,1025300,{"date":1177,"open":320,"high":271,"low":1178,"close":1179,"change":190,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-05",3.2,3.27,-2.68,180000,{"date":1183,"open":333,"high":531,"low":1068,"close":284,"change":241,"percent_change":937,"volume":1184,"transactions":9,"vwap":284},"2026-03-04",195900,{"date":1186,"open":481,"high":1187,"low":198,"close":1179,"change":274,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1179},"2026-03-03",3.375,-5.49,369800,{"date":1191,"open":952,"high":451,"low":991,"close":442,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":442},"2026-03-02",0.57,19.72,1611900,{"date":1196,"open":1197,"high":198,"low":559,"close":1198,"change":864,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-27",3.04,2.89,-4.93,1470700,{"date":1202,"open":284,"high":300,"low":18,"close":1197,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1197},"2026-02-26",-0.3,-8.98,531400,{"date":1207,"open":281,"high":341,"low":1179,"close":433,"change":153,"percent_change":1208,"volume":1209,"transactions":9,"vwap":433},"2026-02-25",1.21,301500,{"date":1211,"open":498,"high":309,"low":332,"close":333,"change":363,"percent_change":1212,"volume":1213,"transactions":9,"vwap":333},"2026-02-24",-6.78,518600,{"date":1215,"open":509,"high":1143,"low":282,"close":498,"change":712,"percent_change":1216,"volume":1217,"transactions":9,"vwap":498},"2026-02-23",-3.54,565800,{"date":1219,"open":301,"high":1082,"low":516,"close":362,"change":221,"percent_change":1220,"volume":1221,"transactions":9,"vwap":362},"2026-02-20",1.66,297800,{"date":1223,"open":416,"high":404,"low":531,"close":352,"change":571,"percent_change":1224,"volume":1225,"transactions":9,"vwap":352},"2026-02-19",-1.37,331800,{"date":1227,"open":332,"high":1228,"low":273,"close":404,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":404},"2026-02-18",3.79,0.445,13.84,678600,{"date":1233,"open":1234,"high":499,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-17",3.578,3.13,3.215,-0.495,-13.34,766600,{"date":1241,"open":509,"high":361,"low":301,"close":1131,"change":293,"percent_change":334,"volume":1242,"transactions":9,"vwap":1131},"2026-02-13",563500,{"date":1244,"open":380,"high":1245,"low":416,"close":904,"change":734,"percent_change":1246,"volume":1247,"transactions":9,"vwap":904},"2026-02-12",4.32,-7.69,694800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1136,"change":734,"percent_change":865,"volume":1253,"transactions":9,"vwap":1136},"2026-02-11",4.33,4.47,3.956,501400,{"date":1255,"open":1245,"high":1256,"low":1257,"close":1258,"change":221,"percent_change":640,"volume":1259,"transactions":9,"vwap":1258},"2026-02-10",4.55,4.1,4.34,456100,{"date":1261,"open":1262,"high":1256,"low":1263,"close":1264,"change":443,"percent_change":1220,"volume":1265,"transactions":9,"vwap":1264},"2026-02-09",4.14,4.115,4.28,373600,{"date":1267,"open":388,"high":1268,"low":350,"close":1103,"change":1229,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1103},"2026-02-06",4.305,11.82,679100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-05",3.96,4.29,3.755,3.765,-0.275,-6.81,999900,{"date":1281,"open":998,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-04",4.76,4.01,4.04,-0.64,-13.68,562300,{"date":1289,"open":1290,"high":1282,"low":1250,"close":998,"change":821,"percent_change":821,"volume":1291,"transactions":9,"vwap":998},"2026-02-03",4.72,660900,{"date":1293,"open":1257,"high":1294,"low":342,"close":998,"change":128,"percent_change":1295,"volume":1296,"transactions":9,"vwap":998},"2026-02-02",4.78,11.16,965700,{"date":1298,"open":1245,"high":1299,"low":1300,"close":1103,"change":363,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1103},"2026-01-30",4.58,4.18,-5.39,540700,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-29",4.99,4.27,4.45,-0.42,-8.62,944800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":241,"percent_change":848,"volume":1317,"transactions":9,"vwap":1316},"2026-01-28",4.925,5.065,4.526,4.87,653100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1294,"change":828,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1294},"2026-01-27",4.84,5.07,4.44,-0.62,1228000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-26",6.065,6.2,4.8,4.81,-0.99,-17.07,2555900,{"date":1335,"open":1336,"high":26,"low":1337,"close":1338,"change":821,"percent_change":821,"volume":1339,"transactions":9,"vwap":1338},"2026-01-23",5.92,5.75,5.8,4833600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1338,"change":324,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1338},"2026-01-22",5.61,6.35,5.55,5.45,2360700,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-21",4.67,5.98,5.5,1.045,23.46,4374000,{"date":1356,"open":1357,"high":1358,"low":379,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-20",4.795,4.89,4.455,-0.135,-2.94,1968800,{"date":1364,"open":342,"high":1365,"low":517,"close":1174,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1174},"2026-01-16",5,1.16,33.82,5370500,{"date":1370,"open":1081,"high":381,"low":270,"close":531,"change":334,"percent_change":1371,"volume":1372,"transactions":9,"vwap":531},"2026-01-15",-7.3,196000,{"date":1374,"open":1096,"high":1096,"low":331,"close":1120,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1120},"2026-01-14",-0.32,-7.96,584900,{"date":1379,"open":1262,"high":1380,"low":1160,"close":1089,"change":443,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1089},"2026-01-13",4.2,1.77,689000,{"date":1384,"open":408,"high":1141,"low":341,"close":1143,"change":82,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1143},"2026-01-12",9.42,522700,{"date":1388,"open":342,"high":1160,"low":320,"close":352,"change":483,"percent_change":16,"volume":1389,"transactions":9,"vwap":352},"2026-01-09",510400,{"date":1391,"open":408,"high":1392,"low":1393,"close":282,"change":571,"percent_change":1394,"volume":1395,"transactions":9,"vwap":282},"2026-01-08",3.665,3.451,-1.4,209100,{"date":1397,"open":451,"high":310,"low":311,"close":408,"change":903,"percent_change":321,"volume":1398,"transactions":9,"vwap":408},"2026-01-07",116600,{"date":1400,"open":362,"high":1131,"low":281,"close":311,"change":466,"percent_change":1401,"volume":1402,"transactions":9,"vwap":311},"2026-01-06",-5.99,285500,{"date":1404,"open":450,"high":1120,"low":433,"close":362,"change":1147,"percent_change":1405,"volume":1406,"transactions":9,"vwap":362},"2026-01-05",11.55,320100,{"date":1408,"open":200,"high":270,"low":200,"close":500,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":500},"2026-01-02",0.25,8.22,158400,{"date":1413,"open":1057,"high":321,"low":901,"close":1197,"change":293,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1197},"2025-12-31",-0.33,455000,{"date":1417,"open":1019,"high":542,"low":1019,"close":200,"change":705,"percent_change":799,"volume":1418,"transactions":9,"vwap":200},"2025-12-30",182000,{"date":1420,"open":793,"high":1421,"low":579,"close":18,"change":221,"percent_change":859,"volume":1422,"transactions":9,"vwap":18},"2025-12-29",3.14,105800,{"date":1424,"open":1421,"high":1178,"low":1425,"close":17,"change":274,"percent_change":1426,"volume":1427,"transactions":9,"vwap":17},"2025-12-26",2.935,-6.01,249800,{"date":1429,"open":1430,"high":450,"low":188,"close":1052,"change":815,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1052},"2025-12-24",3.22,-2.17,141800,{"date":1434,"open":1435,"high":330,"low":273,"close":1068,"change":712,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1068},"2025-12-23",3.37,-3.87,222400,{"date":1439,"open":481,"high":1435,"low":542,"close":284,"change":903,"percent_change":320,"volume":1440,"transactions":9,"vwap":284},"2025-12-22",149800,{"date":1442,"open":330,"high":416,"low":321,"close":332,"change":787,"percent_change":1443,"volume":1444,"transactions":9,"vwap":332},"2025-12-19",-6.61,263600,{"date":1446,"open":282,"high":405,"low":343,"close":451,"change":639,"percent_change":133,"volume":1447,"transactions":9,"vwap":451},"2025-12-18",127800,{"date":1449,"open":311,"high":330,"low":281,"close":311,"change":605,"percent_change":887,"volume":1450,"transactions":9,"vwap":311},"2025-12-17",141400,{"date":1452,"open":342,"high":904,"low":1435,"close":516,"change":712,"percent_change":1453,"volume":1454,"transactions":9,"vwap":516},"2025-12-16",-3.61,222200,{"date":1456,"open":441,"high":388,"low":301,"close":301,"change":211,"percent_change":1431,"volume":1457,"transactions":9,"vwap":301},"2025-12-15",281800,{"date":1459,"open":388,"high":1112,"low":1392,"close":353,"change":712,"percent_change":1460,"volume":1461,"transactions":9,"vwap":353},"2025-12-12",-3.41,178600,{"date":1463,"open":406,"high":398,"low":1160,"close":1464,"change":639,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-11",3.81,0.79,181000,{"date":1468,"open":509,"high":361,"low":1469,"close":406,"change":639,"percent_change":759,"volume":1470,"transactions":9,"vwap":406},"2025-12-10",3.695,151900,{"date":1472,"open":312,"high":388,"low":312,"close":509,"change":354,"percent_change":1473,"volume":1474,"transactions":9,"vwap":509},"2025-12-09",7.76,210100,{"date":1476,"open":406,"high":372,"low":525,"close":451,"change":363,"percent_change":1477,"volume":1478,"transactions":9,"vwap":451},"2025-12-08",-6.45,271400,{"date":1480,"open":370,"high":1481,"low":309,"close":904,"change":864,"percent_change":1482,"volume":1483,"transactions":9,"vwap":904},"2025-12-05",3.94,-3.88,394700,{"date":1485,"open":1262,"high":1380,"low":1464,"close":1162,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1162},"2025-12-04",-0.28,-6.75,187500,{"date":1490,"open":379,"high":1380,"low":379,"close":1142,"change":324,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1142},"2025-12-03",7.79,172300,{"date":1494,"open":360,"high":1098,"low":360,"close":360,"change":605,"percent_change":1495,"volume":1496,"transactions":9,"vwap":360},"2025-12-02",-0.52,129800,{"date":1498,"open":1499,"high":1499,"low":379,"close":1162,"change":274,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1162},"2025-12-01",4.16,-4.68,111600,{"date":1503,"open":1143,"high":1257,"low":1481,"close":1504,"change":241,"percent_change":261,"volume":1505,"transactions":9,"vwap":1504},"2025-11-28",4.06,88100,{"date":1507,"open":517,"high":1096,"low":517,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-26",3.97,0.33,9.07,252900,{"date":1513,"open":361,"high":1105,"low":408,"close":310,"change":373,"percent_change":1514,"volume":1515,"transactions":9,"vwap":310},"2025-11-25",-6.67,324700,{"date":1517,"open":1245,"high":1518,"low":379,"close":1112,"change":723,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1112},"2025-11-24",4.5,-9.51,309600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1163,"change":892,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1163},"2025-11-21",4.52,4.56,4.175,-4.01,209500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-20",5.17,5.3,4.41,4.49,-0.67,-12.98,277600,{"date":1538,"open":1316,"high":1539,"low":1316,"close":1540,"change":510,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-19",5.25,5.16,5.74,287400,{"date":1544,"open":1545,"high":1546,"low":1290,"close":1547,"change":113,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-18",4.98,5.08,4.88,-3.37,215900,{"date":1551,"open":1329,"high":1552,"low":1553,"close":1554,"change":1032,"percent_change":1098,"volume":1555,"transactions":9,"vwap":1554},"2025-11-17",5.09,4.69,5.05,263000,{"date":1557,"open":1305,"high":1558,"low":1559,"close":1560,"change":695,"percent_change":1561,"volume":1144,"transactions":9,"vwap":1560},"2025-11-14",5.18,4.77,4.85,-3.19,{"date":1563,"open":1564,"high":1554,"low":1290,"close":1565,"change":870,"percent_change":663,"volume":1566,"transactions":9,"vwap":1565},"2025-11-13",4.95,5.01,382400,{"date":1568,"open":1316,"high":1564,"low":1569,"close":1358,"change":483,"percent_change":1122,"volume":1570,"transactions":9,"vwap":1358},"2025-11-12",4.64,282600,{"date":1572,"open":1097,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-11",4.86,4.26,4.79,0.59,14.05,649800,{"date":1580,"open":425,"high":1104,"low":1098,"close":1380,"change":285,"percent_change":606,"volume":1581,"transactions":9,"vwap":1380},"2025-11-10",246600,{"date":1583,"open":1284,"high":1245,"low":1273,"close":425,"change":1126,"percent_change":1584,"volume":1585,"transactions":9,"vwap":425},"2025-11-07",5.21,304000,{"date":1587,"open":1499,"high":1588,"low":361,"close":1136,"change":712,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1136},"2025-11-06",4.22,-3.12,389300,{"date":1592,"open":1142,"high":1274,"low":380,"close":1499,"change":313,"percent_change":1523,"volume":1593,"transactions":9,"vwap":1499},"2025-11-05",287300,{"date":1595,"open":1533,"high":1299,"low":398,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-04",3.98,-0.56,-12.33,464500,{"date":1601,"open":1532,"high":1602,"low":1262,"close":1603,"change":83,"percent_change":902,"volume":1604,"transactions":9,"vwap":1603},"2025-11-03",4.6,4.54,789500,{"date":1606,"open":1607,"high":1251,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-31",4.17,4.128,4.4,0.37,9.18,345300,{"date":1614,"open":242,"high":1615,"low":1481,"close":1136,"change":21,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1136},"2025-10-30",4.37,-2.66,188500,{"date":1619,"open":1300,"high":1620,"low":1096,"close":1262,"change":571,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1262},"2025-10-29",4.43,-1.19,594200,{"date":1624,"open":1096,"high":1251,"low":1096,"close":1113,"change":680,"percent_change":1131,"volume":1625,"transactions":9,"vwap":1113},"2025-10-28",236000,{"date":1627,"open":1628,"high":1258,"low":1105,"close":1284,"change":864,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1284},"2025-10-27",4.23,-3.58,184300,{"date":1632,"open":1113,"high":1250,"low":1633,"close":1113,"change":821,"percent_change":821,"volume":1634,"transactions":9,"vwap":1113},"2025-10-24",4.13,246900,{"date":1636,"open":1533,"high":1533,"low":1162,"close":1113,"change":518,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1113},"2025-10-23",4.75,691700,{"date":1640,"open":371,"high":1574,"low":388,"close":1105,"change":974,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1105},"2025-10-22",-3.38,485400,{"date":1644,"open":1628,"high":1615,"low":1504,"close":1262,"change":21,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1262},"2025-10-21",-2.59,253100,{"date":1648,"open":1609,"high":1299,"low":1588,"close":1649,"change":211,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-20",4.25,-1.85,218100,{"date":1653,"open":1245,"high":1654,"low":1499,"close":1250,"change":705,"percent_change":138,"volume":1655,"transactions":9,"vwap":1250},"2025-10-17",4.42,207000,{"date":1657,"open":1565,"high":1658,"low":1649,"close":1163,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1163},"2025-10-16",5.24,-0.68,-13.63,462000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1305,"change":1495,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1305},"2025-10-15",5.66,5.88,4.921,-9.44,389000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":83,"percent_change":951,"volume":1675,"transactions":9,"vwap":1674},"2025-10-14",5.38,5.59,5.105,5.51,384300,{"date":1677,"open":1351,"high":1541,"low":1678,"close":1679,"change":853,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-13",5.32,5.37,-1.1,296000,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-10",6.03,5.295,5.43,-0.63,-10.4,387300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":871,"change":1695,"percent_change":1198,"volume":1696,"transactions":9,"vwap":871},"2025-10-09",5.99,6.19,5.78,0.17,458400,{"date":1698,"open":1338,"high":1699,"low":1342,"close":1700,"change":1695,"percent_change":17,"volume":1701,"transactions":9,"vwap":1700},"2025-10-08",6.15,5.89,557200,{"date":1703,"open":1704,"high":1705,"low":1540,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-07",5.33,5.73,5.72,0.5,9.58,719500,{"date":1711,"open":1316,"high":1704,"low":1560,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-06",5.22,0.35,7.19,371300,{"date":1717,"open":1560,"high":1316,"low":1718,"close":1316,"change":323,"percent_change":1126,"volume":1719,"transactions":9,"vwap":1316},"2025-10-03",4.65,147300,{"date":1721,"open":1722,"high":1365,"low":1282,"close":1573,"change":639,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1573},"2025-10-02",4.92,0.62,246100,{"date":1726,"open":1727,"high":1554,"low":1728,"close":1729,"change":1610,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-01",4.51,4.48,4.83,8.3,361900,{"date":1733,"open":1349,"high":1320,"low":1103,"close":1734,"change":190,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-30",4.46,-1.98,326200,{"date":1738,"open":1739,"high":1722,"low":1069,"close":1256,"change":153,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1256},"2025-09-29",4.61,0.89,149000,{"date":1743,"open":1365,"high":1744,"low":1609,"close":1727,"change":689,"percent_change":1667,"volume":1745,"transactions":9,"vwap":1727},"2025-09-26",5.1,182600,{"date":1747,"open":1344,"high":1748,"low":1749,"close":1545,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1545},"2025-09-25",5.57,4.96,-0.57,-10.27,269200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1344,"change":1121,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1344},"2025-09-24",5.47,5.58,5.132,1.46,239100,{"date":1761,"open":1748,"high":1756,"low":1762,"close":1755,"change":323,"percent_change":313,"volume":1763,"transactions":9,"vwap":1755},"2025-09-23",5.35,230400,{"date":1765,"open":1766,"high":1705,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-22",5.71,5.302,5.46,-0.25,-4.38,343200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1766,"change":1707,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1766},"2025-09-19",5.26,5.79,5.23,9.6,672500,{"date":1780,"open":1744,"high":1539,"low":1565,"close":1584,"change":740,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1584},"2025-09-18",4.62,757500,{"date":1784,"open":1744,"high":1785,"low":1786,"close":1545,"change":571,"percent_change":1331,"volume":1787,"transactions":9,"vwap":1545},"2025-09-17",5.15,4.93,208700,{"date":1789,"open":1539,"high":1790,"low":1560,"close":1791,"change":113,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-16",5.29,5.03,-3.27,288300,{"date":1795,"open":1796,"high":1797,"low":1554,"close":1798,"change":1509,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-15",5.13,5.41,5.2,6.78,568700,{"date":1802,"open":1786,"high":1744,"low":1282,"close":1316,"change":571,"percent_change":1803,"volume":1074,"transactions":9,"vwap":1316},"2025-09-12",-1.02,{"date":1805,"open":1806,"high":1791,"low":1781,"close":1722,"change":806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1722},"2025-09-11",4.63,9.09,687800,{"date":1810,"open":1142,"high":1256,"low":1283,"close":1727,"change":1509,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1727},"2025-09-10",7.89,599800,{"date":1814,"open":1112,"high":1615,"low":1112,"close":1300,"change":324,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1300},"2025-09-09",7.73,334500,{"date":1818,"open":379,"high":1508,"low":362,"close":389,"change":903,"percent_change":793,"volume":1819,"transactions":9,"vwap":389},"2025-09-08",269500,{"date":1821,"open":330,"high":406,"low":442,"close":397,"change":354,"percent_change":1822,"volume":1823,"transactions":9,"vwap":397},"2025-09-05",7.71,140400,{"date":1825,"open":408,"high":416,"low":270,"close":300,"change":853,"percent_change":1826,"volume":1827,"transactions":9,"vwap":300},"2025-09-04",-1.69,135300,{"date":1829,"open":301,"high":379,"low":300,"close":408,"change":153,"percent_change":1830,"volume":1831,"transactions":9,"vwap":408},"2025-09-03",1.14,114600,{"date":1833,"open":311,"high":517,"low":531,"close":330,"change":815,"percent_change":1834,"volume":1835,"transactions":9,"vwap":330},"2025-09-02",-1.95,246300,{"date":1837,"open":341,"high":362,"low":270,"close":499,"change":705,"percent_change":1838,"volume":1839,"transactions":9,"vwap":499},"2025-08-29",0.56,93300,{"date":1841,"open":312,"high":353,"low":1842,"close":331,"change":443,"percent_change":820,"volume":1843,"transactions":9,"vwap":331},"2025-08-28",3.399,104300,{"date":1845,"open":397,"high":1082,"low":442,"close":300,"change":334,"percent_change":1846,"volume":1847,"transactions":9,"vwap":300},"2025-08-27",-7.16,161300,{"date":1849,"open":517,"high":389,"low":341,"close":397,"change":680,"percent_change":1262,"volume":1850,"transactions":9,"vwap":397},"2025-08-26",139200,{"date":1852,"open":389,"high":1499,"low":301,"close":416,"change":466,"percent_change":1853,"volume":1854,"transactions":9,"vwap":416},"2025-08-25",-5.73,147900,{"date":1856,"open":405,"high":379,"low":282,"close":370,"change":108,"percent_change":1857,"volume":1858,"transactions":9,"vwap":370},"2025-08-22",6.67,90800,{"date":1860,"open":352,"high":406,"low":1861,"close":301,"change":21,"percent_change":1862,"volume":1863,"transactions":9,"vwap":301},"2025-08-21",3.542,-2.96,116800,{"date":1865,"open":360,"high":1508,"low":404,"close":1131,"change":466,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1131},"2025-08-20",-5.6,215800,{"date":1869,"open":398,"high":1504,"low":1464,"close":398,"change":821,"percent_change":821,"volume":1870,"transactions":9,"vwap":398},"2025-08-19",83700,{"date":1872,"open":1258,"high":1104,"low":350,"close":398,"change":294,"percent_change":1873,"volume":1874,"transactions":9,"vwap":398},"2025-08-18",-6.87,234800,{"date":1876,"open":397,"high":1615,"low":1120,"close":1588,"change":39,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1588},"2025-08-15",15.93,419200,{"date":1880,"open":380,"high":1649,"low":405,"close":310,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":310},"2025-08-14",-0.45,-11,307100,{"date":1885,"open":1886,"high":1547,"low":1136,"close":371,"change":1687,"percent_change":1887,"volume":1888,"transactions":9,"vwap":371},"2025-08-13",4.73,-13.35,268800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1290,"change":712,"percent_change":1180,"volume":1894,"transactions":9,"vwap":1290},"2025-08-12",5.02,5.11,4.695,145000,{"date":1896,"open":1897,"high":1798,"low":1532,"close":1560,"change":815,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1560},"2025-08-11",4.94,-1.42,174500,{"date":1901,"open":1902,"high":1671,"low":1903,"close":1722,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1722},"2025-08-08",5.28,4.915,-0.36,-6.82,128000,{"date":1908,"open":1785,"high":1531,"low":1554,"close":1902,"change":740,"percent_change":1256,"volume":1909,"transactions":9,"vwap":1902},"2025-08-07",168700,{"date":1911,"open":1912,"high":1762,"low":1913,"close":1554,"change":605,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1554},"2025-08-06",5.06,4.985,-0.39,150300,{"date":1917,"open":1573,"high":1796,"low":1573,"close":1321,"change":1126,"percent_change":1245,"volume":1918,"transactions":9,"vwap":1321},"2025-08-05",123000,{"date":1920,"open":1744,"high":1921,"low":1290,"close":1573,"change":864,"percent_change":344,"volume":1922,"transactions":9,"vwap":1573},"2025-08-04",5.19,280900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1565,"change":354,"percent_change":1928,"volume":1918,"transactions":9,"vwap":1565},"2025-08-01",4.7,5.04,4.548,5.7,{"date":1930,"open":1729,"high":1554,"low":1931,"close":1932,"change":474,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-07-31",4.71,4.74,-2.07,104400,{"date":1936,"open":1912,"high":1658,"low":1329,"close":1320,"change":466,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1320},"2025-07-30",-4.35,142200,{"date":1940,"open":1305,"high":1785,"low":1174,"close":1912,"change":672,"percent_change":176,"volume":1941,"transactions":9,"vwap":1912},"2025-07-29",458300,{"date":1943,"open":1575,"high":1540,"low":1294,"close":1565,"change":108,"percent_change":1791,"volume":1944,"transactions":9,"vwap":1565},"2025-07-28",225800,{"date":1946,"open":1947,"high":1948,"low":1931,"close":1559,"change":689,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1559},"2025-07-25",5.69,5.692,-8.97,521200,{"date":1952,"open":1554,"high":1953,"low":1791,"close":1658,"change":510,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1658},"2025-07-24",5.49,5.65,697200,{"date":1957,"open":1902,"high":1351,"low":1958,"close":1749,"change":241,"percent_change":774,"volume":1959,"transactions":9,"vwap":1749},"2025-07-23",4.642,1117900,{"date":1961,"open":1069,"high":1321,"low":1728,"close":1316,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1316},"2025-07-22",0.4,8.95,390000,{"date":1966,"open":1602,"high":1967,"low":1654,"close":1251,"change":190,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1251},"2025-07-21",4.9,-1.97,103500,{"date":1971,"open":1523,"high":1972,"low":1973,"close":1524,"change":313,"percent_change":242,"volume":1974,"transactions":9,"vwap":1524},"2025-07-18",4.66,4.271,260500,{"date":1976,"open":1718,"high":1967,"low":1977,"close":1053,"change":892,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1053},"2025-07-17",4.245,-3.95,263400,{"date":1981,"open":1569,"high":1565,"low":1380,"close":1524,"change":821,"percent_change":821,"volume":1982,"transactions":9,"vwap":1524},"2025-07-16",369700,{"date":1984,"open":1256,"high":1569,"low":1053,"close":1524,"change":323,"percent_change":90,"volume":1985,"transactions":9,"vwap":1524},"2025-07-15",179400,{"date":1987,"open":1727,"high":1553,"low":1163,"close":1256,"change":323,"percent_change":90,"volume":1988,"transactions":9,"vwap":1256},"2025-07-14",179300,{"date":1990,"open":1637,"high":1637,"low":1499,"close":1603,"change":293,"percent_change":466,"volume":1991,"transactions":9,"vwap":1603},"2025-07-11",441100,{"date":1993,"open":1588,"high":1739,"low":1283,"close":1256,"change":61,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1256},"2025-07-10",10.98,384800,{"date":1997,"open":904,"high":1257,"low":362,"close":1257,"change":61,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1257},"2025-07-09",12.33,265500,{"date":2001,"open":442,"high":362,"low":320,"close":342,"change":1126,"percent_change":2002,"volume":2003,"transactions":9,"vwap":342},"2025-07-08",6.1,214600,{"date":2005,"open":1430,"high":516,"low":2006,"close":271,"change":680,"percent_change":1524,"volume":2007,"transactions":9,"vwap":271},"2025-07-07",3.21,225400,{"date":2009,"open":332,"high":450,"low":465,"close":500,"change":1121,"percent_change":717,"volume":2010,"transactions":9,"vwap":500},"2025-07-03",85900,{"date":2012,"open":283,"high":331,"low":188,"close":2006,"change":695,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2006},"2025-07-02",-4.75,179600,{"date":2016,"open":542,"high":300,"low":2006,"close":1435,"change":443,"percent_change":694,"volume":2017,"transactions":9,"vwap":1435},"2025-07-01",100200,{"date":2019,"open":405,"high":499,"low":2006,"close":333,"change":1059,"percent_change":2020,"volume":2017,"transactions":9,"vwap":333},"2025-06-30",-5.71,{"date":2022,"open":498,"high":342,"low":311,"close":300,"change":828,"percent_change":2023,"volume":2024,"transactions":9,"vwap":300},"2025-06-27",-0.85,144000,{"date":2026,"open":450,"high":309,"low":284,"close":341,"change":615,"percent_change":1637,"volume":2027,"transactions":9,"vwap":341},"2025-06-26",153400,{"date":2029,"open":909,"high":271,"low":20,"close":1435,"change":1610,"percent_change":1998,"volume":1979,"transactions":9,"vwap":1435},"2025-06-25",{"date":2031,"open":1037,"high":188,"low":17,"close":909,"change":1121,"percent_change":2032,"volume":2033,"transactions":9,"vwap":909},"2025-06-24",2.74,88700,{"date":2035,"open":465,"high":1421,"low":991,"close":793,"change":113,"percent_change":2036,"volume":2037,"transactions":9,"vwap":793},"2025-06-23",-5.5,265100,{"date":2039,"open":16,"high":1421,"low":16,"close":533,"change":1409,"percent_change":2040,"volume":2041,"transactions":9,"vwap":533},"2025-06-20",8.8,245200,{"date":2043,"open":559,"high":909,"low":2044,"close":2045,"change":293,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-18",2.831,2.84,-0.35,122500,{"date":2049,"open":1197,"high":1197,"low":745,"close":16,"change":190,"percent_change":2050,"volume":2051,"transactions":9,"vwap":16},"2025-06-17",-3.06,299900,{"date":2053,"open":909,"high":18,"low":1198,"close":952,"change":639,"percent_change":2054,"volume":2055,"transactions":9,"vwap":952},"2025-06-16",1.03,62000,{"date":2057,"open":751,"high":18,"low":19,"close":997,"change":285,"percent_change":2058,"volume":1447,"transactions":9,"vwap":997},"2025-06-13",-1.36,{"date":2060,"open":569,"high":909,"low":19,"close":569,"change":443,"percent_change":249,"volume":2061,"transactions":9,"vwap":569},"2025-06-12",56000,{"date":2063,"open":484,"high":198,"low":19,"close":559,"change":1107,"percent_change":2064,"volume":2065,"transactions":9,"vwap":559},"2025-06-11",-4,40100,{"date":2067,"open":793,"high":533,"low":568,"close":909,"change":1121,"percent_change":2032,"volume":2068,"transactions":9,"vwap":909},"2025-06-10",229600,{"date":2070,"open":465,"high":1421,"low":793,"close":793,"change":974,"percent_change":2071,"volume":2072,"transactions":9,"vwap":793},"2025-06-09",-4.58,94200,{"date":2074,"open":997,"high":1057,"low":2075,"close":464,"change":90,"percent_change":2076,"volume":2077,"transactions":9,"vwap":464},"2025-06-06",2.902,7.75,163500,{"date":2079,"open":533,"high":1421,"low":991,"close":2045,"change":1769,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2045},"2025-06-05",-8.09,102700,{"date":2083,"open":432,"high":1435,"low":18,"close":533,"change":434,"percent_change":2084,"volume":2085,"transactions":9,"vwap":533},"2025-06-04",-6.36,166600,{"date":2087,"open":332,"high":1435,"low":321,"close":333,"change":221,"percent_change":774,"volume":2055,"transactions":9,"vwap":333},"2025-06-03",{"date":2089,"open":284,"high":416,"low":2090,"close":542,"change":21,"percent_change":2091,"volume":2092,"transactions":9,"vwap":542},"2025-06-02",3.116,-3.28,81300,{"date":2094,"open":442,"high":499,"low":332,"close":525,"change":474,"percent_change":2095,"volume":2096,"transactions":9,"vwap":525},"2025-05-30",-2.9,97000,{"date":2098,"open":330,"high":1081,"low":270,"close":311,"change":815,"percent_change":624,"volume":2099,"transactions":9,"vwap":311},"2025-05-29",205800,{"date":2101,"open":1435,"high":310,"low":283,"close":330,"change":680,"percent_change":1307,"volume":2102,"transactions":9,"vwap":330},"2025-05-28",318600,{"date":2104,"open":300,"high":2105,"low":2006,"close":1435,"change":1107,"percent_change":992,"volume":2106,"transactions":9,"vwap":1435},"2025-05-27",3.709,292000,{"date":2108,"open":793,"high":300,"low":549,"close":312,"change":1723,"percent_change":2109,"volume":2110,"transactions":9,"vwap":312},"2025-05-23",21.6,352400,{"date":2112,"open":579,"high":533,"low":539,"close":579,"change":705,"percent_change":910,"volume":2113,"transactions":9,"vwap":579},"2025-05-22",94500,{"date":2115,"open":909,"high":188,"low":16,"close":16,"change":434,"percent_change":2116,"volume":2117,"transactions":9,"vwap":16},"2025-05-21",-6.86,102400,{"date":2119,"open":198,"high":188,"low":549,"close":464,"change":285,"percent_change":2120,"volume":2121,"transactions":9,"vwap":464},"2025-05-20",-1.29,118900,{"date":2123,"open":273,"high":500,"low":187,"close":188,"change":695,"percent_change":2124,"volume":2125,"transactions":9,"vwap":188},"2025-05-19",-4.91,75100,{"date":2127,"open":1430,"high":281,"low":273,"close":481,"change":672,"percent_change":2128,"volume":2129,"transactions":9,"vwap":481},"2025-05-16",1.56,143600,{"date":2131,"open":1068,"high":332,"low":1024,"close":2006,"change":605,"percent_change":1323,"volume":2132,"transactions":9,"vwap":2006},"2025-05-15",164300,{"date":2134,"open":322,"high":300,"low":1052,"close":1068,"change":211,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1068},"2025-05-14",-2.42,156200,{"date":2138,"open":1057,"high":270,"low":2139,"close":322,"change":1126,"percent_change":2140,"volume":2141,"transactions":9,"vwap":322},"2025-05-13",3.031,6.77,252600,{"date":2143,"open":281,"high":281,"low":1197,"close":188,"change":1769,"percent_change":2144,"volume":2145,"transactions":9,"vwap":188},"2025-05-12",-7.46,190100,{"date":2147,"open":343,"high":300,"low":481,"close":525,"change":605,"percent_change":417,"volume":2148,"transactions":9,"vwap":525},"2025-05-09",127900,{"date":2150,"open":2006,"high":343,"low":1178,"close":1435,"change":313,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1435},"2025-05-08",5.64,177000,{"date":2154,"open":284,"high":1435,"low":533,"close":321,"change":113,"percent_change":2155,"volume":2156,"transactions":9,"vwap":321},"2025-05-07",-5.06,260000,{"date":2158,"open":320,"high":516,"low":332,"close":284,"change":705,"percent_change":2159,"volume":2160,"transactions":9,"vwap":284},"2025-05-06",0.6,216300,{"date":2162,"open":516,"high":300,"low":432,"close":433,"change":211,"percent_change":2163,"volume":2164,"transactions":9,"vwap":433},"2025-05-05",-2.34,162400,{"date":2166,"open":408,"high":310,"low":991,"close":343,"change":974,"percent_change":816,"volume":2167,"transactions":9,"vwap":343},"2025-05-02",458600,{"date":2169,"open":343,"high":353,"low":333,"close":408,"change":90,"percent_change":2170,"volume":2171,"transactions":9,"vwap":408},"2025-05-01",6.59,448600,{"date":2173,"open":188,"high":1081,"low":16,"close":433,"change":90,"percent_change":2174,"volume":2175,"transactions":9,"vwap":433},"2025-04-30",7.05,587700,{"date":2177,"open":991,"high":1178,"low":2178,"close":465,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":465},"2025-04-29",2.68,0.43,15.99,368300,{"date":2183,"open":745,"high":745,"low":2184,"close":2185,"change":2186,"percent_change":518,"volume":2187,"transactions":9,"vwap":2185},"2025-04-28",2.605,2.69,0.005,190900,{"date":2189,"open":758,"high":565,"low":671,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-04-25",2.685,0.405,17.76,798000,{"date":182,"open":638,"high":746,"low":638,"close":240,"change":483,"percent_change":1174,"volume":2195,"transactions":9,"vwap":240},86700]