[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMAD":3,"homepage-market-summary":30,"stock-historical-NMAD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NMAD","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},"Nomad Power Solutions, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Nomad Power Solutions Inc is a pioneering mobile, utility-grade truck-transportable battery energy storage system. The company's first-to-market products provide one megawatt of instantaneous power to an electrical grid or facility, bypassing months of construction typically required for traditional fixed installations. Its patented platforms, which are deployed on semi-trailers, serve emerging AI-driven applications, along with utilities, industrial operators, government agencies, and critical infrastructure providers through equipment sales, rentals and Energy-as-a-Service offerings. The group's products are Traveler, Voyager Eagle, Voyager Falcon, Voyager Hawk, and Compare Products. Its applications are Utilities, Peak Shaving, EV Charging, and Mining.","3","Boca Raton, FL",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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.345,3.98,4.4,4.015,0.33,8.22,146652.589016,1375,4.2782,8.38,2.36,172712.24977356973,33,4765,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.63999999,491554,179417174.693166,244.84,"2025-04-24",[184,185,194,204,215,226,236,246,257,266,277,284,293,299,308,318,328,337,345,350,358,366,373,383,392,401,410,421,430,440,448,457,465,475,481,488,495,501,510,519,527,534,543,549,556,566,575,584,589,598,607,615,626,636,646,655,665,673,681,689,696,704,712,719,728,737,745,753,759,765,773,780,789,797,804,813,822,830,836,843,850,857,863,868,875,879,886,893,899,907,914,919,928,935,939,945,949,956,960,966,974,980,988,994,999,1004,1009,1016,1021,1027,1031,1035,1041,1046,1050,1053,1059,1064,1068,1075,1081,1086,1091,1098,1104,1111,1116,1121,1125,1129,1133,1140,1146,1151,1156,1162,1169,1175,1180,1185,1189,1195,1200,1204,1209,1213,1220,1225,1232,1237,1243,1247,1251,1257,1261,1264,1268,1272,1275,1278,1282,1286,1290,1294,1299,1306,1311,1315,1319,1324,1330,1335,1340,1344,1348,1354,1359,1363,1367,1372,1377,1381,1385,1388,1392,1397,1401,1405,1410,1415,1419,1423,1426,1429,1433,1436,1440,1443,1448,1452,1456,1460,1463,1466,1470,1474,1477,1482,1485,1488,1492,1496,1499,1503,1509,1512,1518,1522,1526,1529,1533,1536,1538,1542,1546,1551,1556,1560,1565,1569,1572,1576,1580,1583,1586,1590,1593,1597,1600,1603,1607,1611,1614,1617,1621,1626,1630,1635,1640,1646,1652,1656,1663,1669,1674,1678,1682,1687,1691,1697,1702,1708,1713,1716,1720,1725,1730,1737,1742,1746,1750,1754,1759,1764,1768,1773,1777,1781,1786,1788,1792,1797,1800,1804,1809,1814,1817,1821,1824,1829,1834,1837,1840,1844,1848,1852,1856,1860,1864,1866,1870,1873,1877,1879,1883,1887,1890,1895,1899,1903,1908,1912,1916,1921,1926,1931,1937,1942,1949,1957,1964,1969,1975,1980,1985,1990,1996,2001,2006,2010,2017,2022,2026,2029,2033,2038,2042,2047,2053,2057,2061,2065,2067,2071,2074,2077,2081,2085,2091,2096,2099,2102,2107,2110,2115,2118,2122,2126,2129,2132,2135,2139,2142,2144,2147],{"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":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":19},"2026-10-05",4.12,4.122,3.8517,-0.105,-2.55,177771.328979,899,{"date":195,"open":196,"high":197,"low":198,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",3.85,4.19,3.84,0.26,6.74,140098.325518,1668,4.0798,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",3.9,4.1,3.82,3.86,-0.065,-1.66,153771.757276,871,3.9474,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",3.71,3.96,3.6,3.925,0.175,4.67,234603.198459,1634,3.7812,{"date":227,"open":219,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",3.83,3.4401,3.75,0.15,4.17,228403.166,1509,3.5804,{"date":237,"open":238,"high":239,"low":240,"close":219,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",3.57,3.73,3.52,0.02,0.56,106987.9619,993,3.6014,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",3.61,3.855,3.56,3.58,-0.05,-1.38,194756.1656,1670,3.6723,{"date":258,"open":259,"high":260,"low":261,"close":259,"change":262,"percent_change":147,"volume":263,"transactions":264,"vwap":265},"2026-09-24",3.63,3.64,3.51,0.105,62672.9369,661,3.5851,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",3.78,3.79,3.3901,3.525,-0.295,-7.72,278465.7889,1547,3.5749,{"date":278,"open":239,"high":279,"low":239,"close":208,"change":82,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",4.01,3.8,341710.7665,2040,3.8718,{"date":285,"open":260,"high":286,"low":250,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",3.74,3.68,0.07,1.94,137635.1295,1476,3.6849,{"date":294,"open":260,"high":286,"low":250,"close":248,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",0,295210.1944,1614,3.6505,{"date":300,"open":301,"high":302,"low":301,"close":248,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",3.5,3.69,0.12,3.44,150539.1734,1569,3.6188,{"date":309,"open":310,"high":259,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",3.32,3.25,3.49,0.13,3.87,185578.6984,1920,3.5111,{"date":319,"open":320,"high":304,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",3.21,3.16,3.36,0.09,2.75,163944.314708,1760,3.3252,{"date":329,"open":301,"high":217,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",3.26,3.27,-0.27,-7.63,200509.879437,1841,3.3909,{"date":338,"open":302,"high":339,"low":301,"close":340,"change":112,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",3.72,3.54,-4.58,276640.185137,1944,3.5946,{"date":346,"open":287,"high":314,"low":219,"close":217,"change":295,"percent_change":295,"volume":347,"transactions":348,"vwap":349},"2026-09-10",143167.0948,1860,3.7116,{"date":351,"open":209,"high":352,"low":217,"close":217,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",3.99,-0.145,-3.76,188844.4801,2493,3.8564,{"date":359,"open":360,"high":360,"low":230,"close":249,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",4.03,-0.175,-4.34,238587.1228,2022,3.8599,{"date":367,"open":302,"high":368,"low":261,"close":360,"change":369,"percent_change":370,"volume":371,"transactions":356,"vwap":372},"2026-09-04",4.05,0.375,10.26,322404.8991,3.7966,{"date":374,"open":339,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",3.92,3.555,3.655,-0.055,-1.48,326729.631954,1896,3.6977,{"date":384,"open":385,"high":197,"low":386,"close":217,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",4.06,3.67,-0.39,-9.51,377606.426729,2745,3.8501,{"date":393,"open":232,"high":394,"low":395,"close":207,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",4.37,4,-0.04,-0.97,355407.9584,1869,4.1371,{"date":402,"open":403,"high":18,"low":404,"close":405,"change":112,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",4.34,4.065,4.14,-3.94,137990.57036,1082,4.1871,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",4.3,4.45,4.22,4.31,-0.11,-2.49,125870.337342,1141,4.3121,{"date":422,"open":423,"high":413,"low":424,"close":425,"change":107,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",4.23,4.08,4.42,5.74,181195.232626,1556,4.2948,{"date":431,"open":432,"high":415,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",4.16,4.0304,4.18,-0.02,-0.48,102696.9443,1058,4.1702,{"date":441,"open":442,"high":443,"low":207,"close":442,"change":444,"percent_change":117,"volume":445,"transactions":446,"vwap":447},"2026-08-25",4.2,4.49,0.05,288900.9443,1109,4.213,{"date":449,"open":415,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",4.55,4.15,-0.15,-3.49,130869.031,1232,4.2999,{"date":458,"open":412,"high":459,"low":460,"close":412,"change":323,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",4.44,4.24,2.14,166117.1063,1238,4.3127,{"date":466,"open":467,"high":459,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",4.26,4.09,4.21,-0.1,-2.32,129845.572606,1148,4.2718,{"date":476,"open":442,"high":18,"low":368,"close":415,"change":323,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",2.13,135565.121385,1626,4.2534,{"date":482,"open":314,"high":18,"low":280,"close":414,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",0.32,8.21,207560.229248,1454,4.1346,{"date":489,"open":368,"high":490,"low":208,"close":206,"change":452,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",4.07,-3.7,110915.969029,1013,3.9352,{"date":496,"open":497,"high":423,"low":206,"close":368,"change":295,"percent_change":295,"volume":498,"transactions":499,"vwap":500},"2026-08-14",4.13,132297.376464,1314,4.0687,{"date":502,"open":503,"high":504,"low":505,"close":368,"change":303,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",3.94,4.25,3.935,3.05,156092.976454,1322,4.0788,{"date":511,"open":512,"high":424,"low":261,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",3.65,3.93,0.37,10.39,229828.066298,2091,3.9386,{"date":520,"open":352,"high":432,"low":521,"close":250,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",3.475,-0.37,-9.41,392318.02655,3190,3.6858,{"date":528,"open":251,"high":529,"low":251,"close":513,"change":20,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",4.04,9.17,210916.711237,1742,3.9091,{"date":535,"open":536,"high":537,"low":240,"close":219,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",3.88,4.02,-0.38,-9.55,387740.8847,2371,3.6883,{"date":544,"open":218,"high":368,"low":219,"close":17,"change":323,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",2.31,511646.673224,3438,3.7756,{"date":550,"open":198,"high":207,"low":551,"close":552,"change":231,"percent_change":279,"volume":553,"transactions":554,"vwap":555},"2026-08-05",3.725,3.89,324597.039956,2298,3.9202,{"date":557,"open":558,"high":559,"low":560,"close":286,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",4.35,4.54,3.12,-0.56,-13.02,795092.629995,6009,3.883,{"date":567,"open":568,"high":569,"low":467,"close":412,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",4.62,4.71,-0.18,-4.02,287653.631548,2430,4.4861,{"date":576,"open":197,"high":577,"low":405,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",4.7,4.48,0.31,7.43,763627.206683,5221,4.4285,{"date":585,"open":368,"high":467,"low":360,"close":232,"change":231,"percent_change":239,"volume":586,"transactions":587,"vwap":588},"2026-07-30",535125.218068,2822,4.1126,{"date":590,"open":591,"high":592,"low":218,"close":537,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",4.5,4.64,-0.41,-9.26,668925.476658,3449,4.1828,{"date":599,"open":600,"high":601,"low":442,"close":602,"change":435,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",4.38,4.68,4.43,-0.45,366079.521647,2186,4.3378,{"date":608,"open":609,"high":610,"low":459,"close":413,"change":387,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",4.81,5.15,-8.06,297305.44141,2065,4.6721,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",4.99,5,4.6,4.84,-0.03,-0.62,178599.480024,1592,4.7785,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",4.97,4.65,4.87,-0.12,-2.4,333020.179607,2296,4.7577,{"date":637,"open":638,"high":639,"low":640,"close":617,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",5.36,5.4,4.93,-0.42,-7.76,579535.74893,2368,5.0709,{"date":647,"open":638,"high":648,"low":649,"close":650,"change":651,"percent_change":198,"volume":652,"transactions":653,"vwap":654},"2026-07-21",5.67,5.2,5.41,0.2,291713.494012,1798,5.3572,{"date":656,"open":657,"high":658,"low":649,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",5.75,5.89,5.21,-0.58,-10.02,276232.677292,1783,5.364,{"date":666,"open":667,"high":668,"low":659,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-17",5.28,5.97,5.79,0.4,7.42,306000,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-16",5.88,5.14,5.39,-0.49,-8.33,365000,{"date":682,"open":683,"high":684,"low":685,"close":675,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":675},"2026-07-15",6.06,6.28,5.06,0.11,1.91,759800,{"date":690,"open":691,"high":692,"low":677,"close":693,"change":313,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-14",5.61,6.13,5.77,2.3,302200,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":622,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-13",6.02,6.24,5.44,5.64,-9.9,364200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":435,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-10",6.18,6.69,6.01,6.26,-0.32,235500,{"date":713,"open":714,"high":715,"low":706,"close":684,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":684},"2026-07-09",6.81,7,-0.65,-9.38,339900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",6.15,6.95,5.99,6.93,0.83,13.61,430100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",7.2,7.24,5.87,6.1,-1.24,-16.89,491200,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":313,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-06",7.4,7.7,6.54,7.34,1.8,339400,{"date":746,"open":747,"high":748,"low":715,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",7.95,7.99,7.21,-0.46,-6,614300,{"date":754,"open":671,"high":25,"low":715,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",7.67,0.25,3.37,1858000,{"date":760,"open":761,"high":761,"low":762,"close":671,"change":622,"percent_change":763,"volume":764,"transactions":9,"vwap":671},"2026-06-30",8.24,7.3,-7.71,355600,{"date":766,"open":767,"high":768,"low":715,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",7.22,8.25,8.04,0.85,11.82,782200,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",6.67,7.19,0.54,8.12,214000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",6.94,6.99,6.55,6.65,-0.22,-3.2,210400,{"date":790,"open":762,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",7.46,6.6,6.87,-0.43,-5.89,290000,{"date":798,"open":799,"high":800,"low":801,"close":762,"change":570,"percent_change":802,"volume":803,"transactions":9,"vwap":762},"2026-06-23",7.17,7.45,6.88,-2.41,472100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",7.58,7.76,7.1,7.48,-0.13,-1.71,511300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",7.09,7.78,6.85,7.61,0.65,9.34,1007700,{"date":823,"open":824,"high":739,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",6.9,6.66,6.96,0.08,1.16,508200,{"date":831,"open":832,"high":783,"low":684,"close":801,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":801},"2026-06-16",6.86,0.16,2.38,774800,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":102,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-15",6.3,6.8,6.72,8.56,348800,{"date":844,"open":845,"high":845,"low":675,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-12",7.11,6.19,-1.06,-14.62,871800,{"date":851,"open":832,"high":852,"low":714,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",7.51,7.25,0.36,5.22,442100,{"date":858,"open":817,"high":859,"low":839,"close":860,"change":241,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-10",7.16,6.89,0.29,189800,{"date":864,"open":839,"high":739,"low":865,"close":793,"change":89,"percent_change":866,"volume":867,"transactions":9,"vwap":793},"2026-06-09",6.76,3.31,254600,{"date":869,"open":731,"high":870,"low":871,"close":785,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":785},"2026-06-08",7.36,6.05,-0.35,-5,419200,{"date":876,"open":877,"high":809,"low":707,"close":715,"change":295,"percent_change":295,"volume":878,"transactions":9,"vwap":715},"2026-06-05",6.83,149800,{"date":880,"open":881,"high":882,"low":883,"close":715,"change":861,"percent_change":884,"volume":885,"transactions":9,"vwap":715},"2026-06-04",6.71,7.27,6.41,4.32,183300,{"date":887,"open":888,"high":853,"low":889,"close":881,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":881},"2026-06-03",7.03,6.4,-0.33,-4.69,244300,{"date":894,"open":859,"high":895,"low":839,"close":896,"change":112,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-02",7.5,7.04,-2.36,304000,{"date":900,"open":901,"high":902,"low":903,"close":749,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":749},"2026-06-01",6.45,7.37,5.8,0.96,15.36,817400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":199,"percent_change":403,"volume":913,"transactions":9,"vwap":912},"2026-05-29",5.93,6.34,5.91,6.25,40300,{"date":915,"open":698,"high":916,"low":732,"close":723,"change":794,"percent_change":917,"volume":918,"transactions":9,"vwap":723},"2026-05-28",6.49,-6.7,85700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-27",5.58,6.5,5.5,6.42,0.77,13.63,236600,{"date":929,"open":675,"high":871,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-26",5.48,5.65,-0.23,-3.91,153400,{"date":936,"open":909,"high":871,"low":937,"close":675,"change":621,"percent_change":73,"volume":938,"transactions":9,"vwap":675},"2026-05-22",5.3,140900,{"date":940,"open":930,"high":941,"low":942,"close":911,"change":579,"percent_change":943,"volume":944,"transactions":9,"vwap":911},"2026-05-21",6.11,5.47,5.54,166200,{"date":946,"open":610,"high":657,"low":610,"close":947,"change":20,"percent_change":709,"volume":948,"transactions":9,"vwap":947},"2026-05-20",5.6,102600,{"date":950,"open":619,"high":951,"low":490,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",5.49,5.27,0.57,12.13,74600,{"date":957,"open":676,"high":952,"low":629,"close":577,"change":750,"percent_change":958,"volume":959,"transactions":9,"vwap":577},"2026-05-18",-8.91,67400,{"date":961,"open":700,"high":962,"low":963,"close":964,"change":303,"percent_change":834,"volume":965,"transactions":9,"vwap":964},"2026-05-15",5.72,4.82,5.16,149500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":152,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-14",4.96,5.33,4.75,5.04,0.8,89500,{"date":975,"open":976,"high":964,"low":977,"close":618,"change":978,"percent_change":253,"volume":979,"transactions":9,"vwap":618},"2026-05-13",5.09,4.85,-0.07,40900,{"date":981,"open":982,"high":649,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-12",4.98,4.72,5.07,-0.08,-1.55,40500,{"date":989,"open":855,"high":942,"low":990,"close":610,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":610},"2026-05-11",4.94,-0.01,-0.19,96100,{"date":995,"open":990,"high":996,"low":970,"close":964,"change":997,"percent_change":222,"volume":998,"transactions":9,"vwap":964},"2026-05-08",5.55,0.23,124400,{"date":1000,"open":884,"high":618,"low":1001,"close":640,"change":102,"percent_change":1002,"volume":1003,"transactions":9,"vwap":640},"2026-05-07",3.97,12.05,163100,{"date":1005,"open":450,"high":450,"low":218,"close":18,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":18},"2026-05-06",-0.09,-2,99600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":443,"change":117,"percent_change":1014,"volume":1015,"transactions":9,"vwap":443},"2026-05-05",3.33,4.53,3.3,36.47,213700,{"date":1017,"open":1013,"high":304,"low":1018,"close":1018,"change":985,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-04",3.29,-2.37,7000,{"date":1022,"open":1023,"high":304,"low":1024,"close":757,"change":810,"percent_change":1025,"volume":1026,"transactions":9,"vwap":757},"2026-05-01",3.42,3.34,-3.71,7600,{"date":1028,"open":1029,"high":251,"low":304,"close":301,"change":295,"percent_change":295,"volume":1030,"transactions":9,"vwap":301},"2026-04-30",3.46,14700,{"date":1032,"open":302,"high":239,"low":757,"close":301,"change":470,"percent_change":1033,"volume":1034,"transactions":9,"vwap":301},"2026-04-29",-2.78,13000,{"date":1036,"open":302,"high":302,"low":1037,"close":219,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":219},"2026-04-28",3.41,-0.2,-5.26,23100,{"date":1042,"open":1043,"high":206,"low":1043,"close":280,"change":323,"percent_change":1044,"volume":1045,"transactions":9,"vwap":280},"2026-04-27",3.7,2.43,17000,{"date":1047,"open":375,"high":368,"low":260,"close":217,"change":332,"percent_change":1048,"volume":1049,"transactions":9,"vwap":217},"2026-04-24",-6.78,52000,{"date":1051,"open":228,"high":405,"low":239,"close":17,"change":231,"percent_change":375,"volume":1052,"transactions":9,"vwap":17},"2026-04-23",119700,{"date":1054,"open":1055,"high":206,"low":301,"close":228,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":228},"2026-04-22",3.55,0.35,10.06,39400,{"date":1060,"open":1061,"high":1062,"low":311,"close":1062,"change":152,"percent_change":828,"volume":1063,"transactions":9,"vwap":1062},"2026-04-21",3.35,3.48,12400,{"date":1065,"open":248,"high":248,"low":1024,"close":304,"change":112,"percent_change":1066,"volume":1067,"transactions":9,"vwap":304},"2026-04-20",-4.71,7800,{"date":1069,"open":1070,"high":512,"low":1071,"close":248,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":248},"2026-04-17",3.28,3.23,0.39,12.11,29700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":686,"percent_change":340,"volume":1080,"transactions":9,"vwap":1078},"2026-04-16",3.14,3.22,3.1,21600,{"date":1082,"open":1083,"high":321,"low":1083,"close":1084,"change":651,"percent_change":793,"volume":1085,"transactions":9,"vwap":1084},"2026-04-15",2.95,3.11,50500,{"date":1087,"open":1088,"high":1079,"low":1088,"close":1089,"change":435,"percent_change":1090,"volume":1026,"transactions":9,"vwap":1089},"2026-04-14",2.88,2.91,-0.68,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":631,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-13",2.96,3.08,2.93,-3.93,31100,{"date":1099,"open":1100,"high":506,"low":1101,"close":506,"change":231,"percent_change":1102,"volume":1103,"transactions":9,"vwap":506},"2026-04-10",2.9,2.71,5.17,129800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1100,"change":444,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-04-09",3.07,3.09,2.85,1.75,13400,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1108,"change":295,"percent_change":295,"volume":1115,"transactions":9,"vwap":1108},"2026-04-08",3.06,2.8,31200,{"date":1117,"open":1118,"high":506,"low":1119,"close":1108,"change":621,"percent_change":1120,"volume":1045,"transactions":9,"vwap":1108},"2026-04-07",2.82,2.5,-1.04,{"date":1122,"open":506,"high":560,"low":1088,"close":1088,"change":112,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1088},"2026-04-06",-5.57,44000,{"date":1126,"open":506,"high":1078,"low":1127,"close":506,"change":435,"percent_change":716,"volume":1128,"transactions":9,"vwap":506},"2026-04-02",2.94,21800,{"date":1130,"open":506,"high":1071,"low":1131,"close":1106,"change":295,"percent_change":295,"volume":1132,"transactions":9,"vwap":1106},"2026-04-01",3.02,75900,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1106,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1106},"2026-03-31",3.24,3,-0.06,-1.92,25700,{"date":1141,"open":1142,"high":1078,"low":1136,"close":1143,"change":152,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-30",3.04,3.13,1.29,40800,{"date":1147,"open":1148,"high":1135,"low":1149,"close":1107,"change":303,"percent_change":529,"volume":1150,"transactions":9,"vwap":1107},"2026-03-27",2.99,2.87,61800,{"date":1152,"open":1093,"high":1131,"low":1108,"close":1153,"change":435,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-26",2.97,-0.67,76400,{"date":1157,"open":1158,"high":560,"low":1159,"close":1148,"change":861,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1148},"2026-03-25",2.78,2.72,10.74,203100,{"date":1163,"open":1164,"high":1114,"low":1165,"close":1166,"change":152,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-24",2.65,2.6,2.7,1.5,29400,{"date":1170,"open":1114,"high":1171,"low":1164,"close":1172,"change":985,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-23",2.86,2.66,-2.92,13300,{"date":1176,"open":1153,"high":1153,"low":1177,"close":1177,"change":112,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-20",2.74,-5.84,31300,{"date":1181,"open":1100,"high":506,"low":1182,"close":1089,"change":323,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1089},"2026-03-19",2.79,3.19,16300,{"date":1186,"open":1083,"high":1083,"low":1114,"close":1118,"change":992,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1118},"2026-03-18",-6.31,4700,{"date":1190,"open":1113,"high":1079,"low":1191,"close":1192,"change":1137,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-17",2.83,3.01,-1.95,50000,{"date":1196,"open":1079,"high":1197,"low":1192,"close":1106,"change":396,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1106},"2026-03-16",3.15,-1.29,11100,{"date":1201,"open":321,"high":1070,"low":1093,"close":1084,"change":810,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1084},"2026-03-13",-4.01,12200,{"date":1205,"open":1206,"high":311,"low":1165,"close":1135,"change":82,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1135},"2026-03-12",3.2,4.52,43000,{"date":1210,"open":324,"high":321,"low":1172,"close":1079,"change":102,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1079},"2026-03-11",20.62,42200,{"date":1214,"open":1215,"high":1166,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-10",2.48,2.57,0.06,2.39,30700,{"date":1221,"open":1218,"high":1222,"low":26,"close":1223,"change":288,"percent_change":1149,"volume":1224,"transactions":9,"vwap":1223},"2026-03-09",2.67,2.51,50800,{"date":1226,"open":1227,"high":1222,"low":1228,"close":1229,"change":932,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-06",2.54,2.42,2.44,-8.61,47100,{"date":1233,"open":1108,"high":1108,"low":1164,"close":1222,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1222},"2026-03-05",-0.14,-4.98,19600,{"date":1238,"open":1182,"high":1239,"low":1158,"close":1240,"change":396,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-04",2.92,2.81,-1.4,9500,{"date":1244,"open":1108,"high":1083,"low":1240,"close":1108,"change":985,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1108},"2026-03-03",-2.73,35200,{"date":1248,"open":1177,"high":1083,"low":1177,"close":1095,"change":152,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1095},"2026-03-02",1.38,17800,{"date":1252,"open":1093,"high":1153,"low":1253,"close":1254,"change":435,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-27",2.76,2.89,-0.69,36200,{"date":1258,"open":1107,"high":1107,"low":1108,"close":1089,"change":810,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1089},"2026-02-26",-4.28,35300,{"date":1262,"open":1148,"high":1018,"low":1148,"close":1142,"change":288,"percent_change":26,"volume":1263,"transactions":9,"vwap":1142},"2026-02-25",31600,{"date":1265,"open":1100,"high":1142,"low":1118,"close":1153,"change":288,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1153},"2026-02-24",2.41,31800,{"date":1269,"open":147,"high":506,"low":1118,"close":1100,"change":1234,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1100},"2026-02-23",-4.61,33100,{"date":1273,"open":1197,"high":1078,"low":1142,"close":1142,"change":416,"percent_change":453,"volume":1274,"transactions":9,"vwap":1142},"2026-02-20",19700,{"date":1276,"open":506,"high":331,"low":1136,"close":1197,"change":323,"percent_change":1127,"volume":1277,"transactions":9,"vwap":1197},"2026-02-19",15900,{"date":1279,"open":1079,"high":310,"low":1136,"close":1113,"change":152,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1113},"2026-02-18",1.32,43200,{"date":1283,"open":1094,"high":1070,"low":1131,"close":1131,"change":621,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1131},"2026-02-17",-0.98,13600,{"date":1287,"open":1106,"high":1206,"low":506,"close":506,"change":978,"percent_change":1288,"volume":1289,"transactions":9,"vwap":506},"2026-02-13",-2.24,24800,{"date":1291,"open":1093,"high":1135,"low":1093,"close":560,"change":1217,"percent_change":1292,"volume":1293,"transactions":9,"vwap":560},"2026-02-12",1.96,83100,{"date":1295,"open":1158,"high":1107,"low":1296,"close":1113,"change":514,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1113},"2026-02-11",2.45,13.75,134100,{"date":1300,"open":147,"high":1094,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-10",2.63,2.69,-0.29,-9.73,117100,{"date":1307,"open":1131,"high":506,"low":1253,"close":147,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":147},"2026-02-09",0.03,1.02,111500,{"date":1312,"open":506,"high":1094,"low":1313,"close":1083,"change":978,"percent_change":471,"volume":1314,"transactions":9,"vwap":1083},"2026-02-06",2.84,78700,{"date":1316,"open":1183,"high":331,"low":1127,"close":1131,"change":1038,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1131},"2026-02-05",-6.21,69200,{"date":1320,"open":330,"high":866,"low":1136,"close":1078,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1078},"2026-02-04",-0.16,-4.73,26100,{"date":1325,"open":1326,"high":1327,"low":1084,"close":1328,"change":570,"percent_change":1329,"volume":1145,"transactions":9,"vwap":1328},"2026-02-03",3.62,3.66,3.38,-5.06,{"date":1331,"open":1043,"high":198,"low":1332,"close":250,"change":1321,"percent_change":1333,"volume":1334,"transactions":9,"vwap":250},"2026-02-02",3.4,-4.3,68900,{"date":1336,"open":503,"high":1337,"low":219,"close":339,"change":992,"percent_change":1338,"volume":1339,"transactions":9,"vwap":339},"2026-01-30",3.95,-4.86,175100,{"date":1341,"open":287,"high":279,"low":1327,"close":1342,"change":651,"percent_change":677,"volume":1343,"transactions":9,"vwap":1342},"2026-01-29",3.91,232100,{"date":1345,"open":1023,"high":268,"low":1023,"close":217,"change":861,"percent_change":1346,"volume":1347,"transactions":9,"vwap":217},"2026-01-28",8.48,185100,{"date":1349,"open":1350,"high":1062,"low":1351,"close":1023,"change":1352,"percent_change":861,"volume":1353,"transactions":9,"vwap":1023},"2026-01-27",3.18,3.17,0.01,122200,{"date":1355,"open":1013,"high":1356,"low":1142,"close":1037,"change":827,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1037},"2026-01-26",3.53,2.4,176300,{"date":1360,"open":1013,"high":301,"low":1018,"close":1011,"change":435,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1011},"2026-01-23",-0.6,61100,{"date":1364,"open":320,"high":261,"low":320,"close":1061,"change":1365,"percent_change":708,"volume":1366,"transactions":9,"vwap":1061},"2026-01-22",0.19,29300,{"date":1368,"open":1369,"high":1370,"low":1171,"close":321,"change":303,"percent_change":1337,"volume":1371,"transactions":9,"vwap":321},"2026-01-21",3.03,3.43,133400,{"date":1373,"open":311,"high":1011,"low":1100,"close":1142,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1142},"2026-01-20",-0.28,-8.43,109200,{"date":1378,"open":1037,"high":260,"low":310,"close":310,"change":1006,"percent_change":1379,"volume":1380,"transactions":9,"vwap":310},"2026-01-16",-2.64,140400,{"date":1382,"open":248,"high":260,"low":1011,"close":1037,"change":112,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1037},"2026-01-15",-4.75,61500,{"date":1386,"open":866,"high":1327,"low":330,"close":251,"change":107,"percent_change":776,"volume":1387,"transactions":9,"vwap":251},"2026-01-14",59800,{"date":1389,"open":304,"high":1055,"low":1070,"close":1024,"change":1137,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1024},"2026-01-13",-1.76,74000,{"date":1393,"open":248,"high":260,"low":1332,"close":1332,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1332},"2026-01-12",-0.25,-6.85,66700,{"date":1398,"open":239,"high":280,"low":248,"close":512,"change":470,"percent_change":1399,"volume":1400,"transactions":9,"vwap":512},"2026-01-09",-2.67,75600,{"date":1402,"open":503,"high":1337,"low":287,"close":230,"change":992,"percent_change":1403,"volume":1404,"transactions":9,"vwap":230},"2026-01-08",-4.82,73000,{"date":1406,"open":230,"high":360,"low":259,"close":503,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":503},"2026-01-07",0.38,10.67,175500,{"date":1411,"open":1412,"high":269,"low":301,"close":250,"change":786,"percent_change":1413,"volume":1414,"transactions":9,"vwap":250},"2026-01-06",3.77,-5.82,95400,{"date":1416,"open":503,"high":218,"low":339,"close":268,"change":1137,"percent_change":1417,"volume":1418,"transactions":9,"vwap":268},"2026-01-05",-1.56,76600,{"date":1420,"open":206,"high":218,"low":339,"close":198,"change":1006,"percent_change":1421,"volume":1422,"transactions":9,"vwap":198},"2026-01-02",-2.29,79100,{"date":1424,"open":552,"high":537,"low":228,"close":513,"change":1308,"percent_change":925,"volume":1425,"transactions":9,"vwap":513},"2025-12-31",47000,{"date":1427,"open":206,"high":424,"low":280,"close":206,"change":435,"percent_change":73,"volume":1428,"transactions":9,"vwap":206},"2025-12-30",74200,{"date":1430,"open":207,"high":207,"low":196,"close":375,"change":452,"percent_change":1431,"volume":1432,"transactions":9,"vwap":375},"2025-12-29",-3.69,50700,{"date":1434,"open":360,"high":405,"low":17,"close":490,"change":241,"percent_change":53,"volume":1435,"transactions":9,"vwap":490},"2025-12-26",38000,{"date":1437,"open":490,"high":1438,"low":1337,"close":368,"change":396,"percent_change":1284,"volume":1439,"transactions":9,"vwap":368},"2025-12-24",4.11,30000,{"date":1441,"open":529,"high":415,"low":529,"close":468,"change":985,"percent_change":1138,"volume":1442,"transactions":9,"vwap":468},"2025-12-23",111000,{"date":1444,"open":1445,"high":884,"low":490,"close":232,"change":452,"percent_change":1446,"volume":1447,"transactions":9,"vwap":232},"2025-12-22",4.28,-3.47,47400,{"date":1449,"open":1342,"high":403,"low":1342,"close":884,"change":670,"percent_change":1450,"volume":1451,"transactions":9,"vwap":884},"2025-12-19",10.2,112900,{"date":1453,"open":301,"high":352,"low":301,"close":375,"change":396,"percent_change":1454,"volume":1455,"transactions":9,"vwap":375},"2025-12-18",-1.01,151300,{"date":1457,"open":360,"high":405,"low":230,"close":218,"change":1234,"percent_change":1458,"volume":1459,"transactions":9,"vwap":218},"2025-12-17",-3.41,143700,{"date":1461,"open":490,"high":415,"low":206,"close":207,"change":686,"percent_change":1253,"volume":1462,"transactions":9,"vwap":207},"2025-12-16",108600,{"date":1464,"open":405,"high":451,"low":1337,"close":352,"change":1137,"percent_change":379,"volume":1465,"transactions":9,"vwap":352},"2025-12-15",45200,{"date":1467,"open":187,"high":232,"low":279,"close":368,"change":452,"percent_change":1468,"volume":1469,"transactions":9,"vwap":368},"2025-12-12",-3.57,51900,{"date":1471,"open":467,"high":412,"low":368,"close":442,"change":435,"percent_change":1472,"volume":1473,"transactions":9,"vwap":442},"2025-12-11",-0.47,125800,{"date":1475,"open":415,"high":18,"low":451,"close":414,"change":1352,"percent_change":107,"volume":1476,"transactions":9,"vwap":414},"2025-12-10",85600,{"date":1478,"open":412,"high":1479,"low":232,"close":469,"change":810,"percent_change":1480,"volume":1481,"transactions":9,"vwap":469},"2025-12-09",4.39,-3,96900,{"date":1483,"open":468,"high":413,"low":279,"close":403,"change":861,"percent_change":859,"volume":1484,"transactions":9,"vwap":403},"2025-12-08",97700,{"date":1486,"open":602,"high":602,"low":529,"close":368,"change":1038,"percent_change":1066,"volume":1487,"transactions":9,"vwap":368},"2025-12-05",63200,{"date":1489,"open":434,"high":412,"low":385,"close":504,"change":444,"percent_change":1490,"volume":1491,"transactions":9,"vwap":504},"2025-12-04",1.19,69300,{"date":1493,"open":368,"high":423,"low":513,"close":442,"change":82,"percent_change":1494,"volume":1495,"transactions":9,"vwap":442},"2025-12-03",3.45,77900,{"date":1497,"open":385,"high":187,"low":1337,"close":385,"change":396,"percent_change":1284,"volume":1498,"transactions":9,"vwap":385},"2025-12-02",51300,{"date":1500,"open":414,"high":412,"low":207,"close":207,"change":112,"percent_change":1501,"volume":1502,"transactions":9,"vwap":207},"2025-12-01",-3.98,28300,{"date":1504,"open":434,"high":1505,"low":218,"close":1506,"change":1217,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-28",4.8,4.27,1.43,130500,{"date":1510,"open":468,"high":467,"low":1412,"close":469,"change":303,"percent_change":1095,"volume":1511,"transactions":9,"vwap":469},"2025-11-26",111700,{"date":1513,"open":1514,"high":1515,"low":1356,"close":468,"change":538,"percent_change":1516,"volume":1517,"transactions":9,"vwap":468},"2025-11-25",4.73,4.76,-8.5,411800,{"date":1519,"open":558,"high":619,"low":1506,"close":1520,"change":833,"percent_change":217,"volume":1521,"transactions":9,"vwap":1520},"2025-11-24",4.47,101100,{"date":1523,"open":1524,"high":591,"low":405,"close":415,"change":621,"percent_change":1255,"volume":1525,"transactions":9,"vwap":415},"2025-11-21",4.46,67700,{"date":1527,"open":412,"high":413,"low":412,"close":403,"change":1352,"percent_change":997,"volume":1528,"transactions":9,"vwap":403},"2025-11-20",23500,{"date":1530,"open":884,"high":459,"low":432,"close":1531,"change":991,"percent_change":932,"volume":1532,"transactions":9,"vwap":1531},"2025-11-19",4.33,69900,{"date":1534,"open":434,"high":443,"low":187,"close":403,"change":313,"percent_change":1107,"volume":1535,"transactions":9,"vwap":403},"2025-11-18",73400,{"date":1537,"open":423,"high":459,"low":432,"close":469,"change":241,"percent_change":46,"volume":1281,"transactions":9,"vwap":469},"2025-11-17",{"date":1539,"open":504,"high":1445,"low":385,"close":197,"change":416,"percent_change":1540,"volume":1541,"transactions":9,"vwap":197},"2025-11-14",-2.56,35100,{"date":1543,"open":1514,"high":628,"low":442,"close":412,"change":603,"percent_change":1544,"volume":1545,"transactions":9,"vwap":412},"2025-11-13",-9.47,92900,{"date":1547,"open":602,"high":1548,"low":884,"close":970,"change":81,"percent_change":1549,"volume":1550,"transactions":9,"vwap":970},"2025-11-12",4.88,7.71,118300,{"date":1552,"open":412,"high":1520,"low":442,"close":1553,"change":323,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-11",4.41,2.08,25200,{"date":1557,"open":18,"high":459,"low":414,"close":884,"change":288,"percent_change":1558,"volume":1559,"transactions":9,"vwap":884},"2025-11-10",1.65,49900,{"date":1561,"open":1562,"high":1479,"low":1438,"close":504,"change":396,"percent_change":1563,"volume":1564,"transactions":9,"vwap":504},"2025-11-07",4.29,-0.93,51000,{"date":1566,"open":279,"high":413,"low":198,"close":1562,"change":1567,"percent_change":610,"volume":1568,"transactions":9,"vwap":1562},"2025-11-06",0.21,133700,{"date":1570,"open":414,"high":414,"low":513,"close":424,"change":435,"percent_change":678,"volume":1571,"transactions":9,"vwap":424},"2025-11-05",50100,{"date":1573,"open":1553,"high":1553,"low":468,"close":207,"change":890,"percent_change":1574,"volume":1575,"transactions":9,"vwap":207},"2025-11-04",-7.45,65800,{"date":1577,"open":1506,"high":1578,"low":460,"close":602,"change":82,"percent_change":330,"volume":1579,"transactions":9,"vwap":602},"2025-11-03",4.51,88600,{"date":1581,"open":884,"high":600,"low":368,"close":1562,"change":621,"percent_change":1255,"volume":1582,"transactions":9,"vwap":1562},"2025-10-31",72400,{"date":1584,"open":558,"high":1578,"low":469,"close":884,"change":621,"percent_change":1255,"volume":1585,"transactions":9,"vwap":884},"2025-10-30",105000,{"date":1587,"open":1445,"high":450,"low":187,"close":558,"change":288,"percent_change":1588,"volume":1589,"transactions":9,"vwap":558},"2025-10-29",1.64,105200,{"date":1591,"open":451,"high":558,"low":368,"close":1445,"change":313,"percent_change":1143,"volume":1592,"transactions":9,"vwap":1445},"2025-10-28",68600,{"date":1594,"open":1531,"high":425,"low":385,"close":451,"change":570,"percent_change":1595,"volume":1596,"transactions":9,"vwap":451},"2025-10-27",-4.16,56200,{"date":1598,"open":1531,"high":1553,"low":469,"close":1531,"change":295,"percent_change":295,"volume":1599,"transactions":9,"vwap":1531},"2025-10-24",44200,{"date":1601,"open":1445,"high":18,"low":434,"close":1531,"change":444,"percent_change":1602,"volume":1469,"transactions":9,"vwap":1531},"2025-10-23",1.17,{"date":1604,"open":1207,"high":1207,"low":197,"close":1445,"change":1394,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1445},"2025-10-22",-5.52,92000,{"date":1608,"open":504,"high":1609,"low":451,"close":1012,"change":651,"percent_change":568,"volume":1610,"transactions":9,"vwap":1012},"2025-10-21",4.56,136400,{"date":1612,"open":591,"high":1012,"low":504,"close":1531,"change":112,"percent_change":1613,"volume":1476,"transactions":9,"vwap":1531},"2025-10-20",-3.78,{"date":1615,"open":578,"high":1609,"low":1438,"close":591,"change":82,"percent_change":320,"volume":1616,"transactions":9,"vwap":591},"2025-10-17",107700,{"date":1618,"open":884,"high":601,"low":1342,"close":1619,"change":313,"percent_change":1106,"volume":1620,"transactions":9,"vwap":1619},"2025-10-16",4.36,306800,{"date":1622,"open":600,"high":1623,"low":207,"close":423,"change":786,"percent_change":1624,"volume":1625,"transactions":9,"vwap":423},"2025-10-15",4.59,-4.94,103200,{"date":1627,"open":504,"high":413,"low":529,"close":413,"change":686,"percent_change":1628,"volume":1629,"transactions":9,"vwap":413},"2025-10-14",2.53,288100,{"date":1631,"open":1632,"high":628,"low":1445,"close":403,"change":794,"percent_change":1633,"volume":1634,"transactions":9,"vwap":403},"2025-10-13",4.77,-9.01,286300,{"date":1636,"open":1637,"high":1638,"low":591,"close":1632,"change":621,"percent_change":622,"volume":1639,"transactions":9,"vwap":1632},"2025-10-10",4.78,4.9,140800,{"date":1641,"open":1505,"high":1642,"low":1643,"close":1505,"change":991,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1505},"2025-10-09",4.83,4.57,-0.21,102200,{"date":1647,"open":1648,"high":1649,"low":450,"close":609,"change":1321,"percent_change":1650,"volume":1651,"transactions":9,"vwap":609},"2025-10-08",5.01,5.1,-3.22,81000,{"date":1653,"open":971,"high":685,"low":1632,"close":628,"change":985,"percent_change":1654,"volume":1655,"transactions":9,"vwap":628},"2025-10-07",-1.58,83900,{"date":1657,"open":1102,"high":1658,"low":1659,"close":1660,"change":332,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-06",5.24,5.02,5.05,-5.08,52300,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":252,"percent_change":1563,"volume":1668,"transactions":9,"vwap":1667},"2025-10-03",5.53,4.95,5.32,161400,{"date":1670,"open":1515,"high":923,"low":577,"close":1671,"change":242,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-02",5.37,11.64,269700,{"date":1675,"open":618,"high":937,"low":592,"close":609,"change":786,"percent_change":1676,"volume":1677,"transactions":9,"vwap":609},"2025-10-01",-4.37,140500,{"date":1679,"open":610,"high":610,"low":963,"close":1680,"change":1321,"percent_change":1681,"volume":1606,"transactions":9,"vwap":1680},"2025-09-30",5.03,-3.08,{"date":1683,"open":1684,"high":649,"low":977,"close":1685,"change":313,"percent_change":1216,"volume":1686,"transactions":9,"vwap":1685},"2025-09-29",5.08,5.19,73200,{"date":1688,"open":937,"high":668,"low":618,"close":685,"change":992,"percent_change":1689,"volume":1690,"transactions":9,"vwap":685},"2025-09-26",-3.62,373400,{"date":1692,"open":667,"high":1693,"low":1505,"close":1694,"change":1006,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-09-25",5.34,5.25,-1.69,110300,{"date":1698,"open":855,"high":1699,"low":1700,"close":1693,"change":303,"percent_change":694,"volume":1701,"transactions":9,"vwap":1693},"2025-09-24",5.43,5.12,86600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":855,"change":1038,"percent_change":1431,"volume":1707,"transactions":9,"vwap":855},"2025-09-23",5.57,5.68,5.13,77800,{"date":1709,"open":1693,"high":923,"low":976,"close":1710,"change":621,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-09-22",5.42,-0.55,103700,{"date":1714,"open":700,"high":947,"low":1700,"close":1715,"change":1308,"percent_change":159,"volume":1610,"transactions":9,"vwap":1715},"2025-09-19",5.45,{"date":1717,"open":947,"high":1718,"low":1710,"close":1710,"change":1644,"percent_change":1719,"volume":1571,"transactions":9,"vwap":1710},"2025-09-18",5.69,-3.73,{"date":1721,"open":943,"high":1722,"low":943,"close":1723,"change":295,"percent_change":295,"volume":1724,"transactions":9,"vwap":1723},"2025-09-17",5.83,5.63,37600,{"date":1726,"open":931,"high":1727,"low":639,"close":1723,"change":978,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1723},"2025-09-16",6,-1.23,154100,{"date":1731,"open":1727,"high":1732,"low":700,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-09-15",6.09,5.7,-0.31,-5.16,209000,{"date":1738,"open":1739,"high":709,"low":1649,"close":708,"change":88,"percent_change":1740,"volume":1741,"transactions":9,"vwap":708},"2025-09-12",5.11,14.04,330200,{"date":1743,"open":984,"high":931,"low":1744,"close":952,"change":579,"percent_change":912,"volume":1745,"transactions":9,"vwap":952},"2025-09-11",4.92,556200,{"date":1747,"open":619,"high":1748,"low":619,"close":968,"change":833,"percent_change":1011,"volume":1749,"transactions":9,"vwap":968},"2025-09-10",5.52,624500,{"date":1751,"open":1445,"high":1739,"low":1445,"close":1505,"change":127,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1505},"2025-09-09",10.85,167900,{"date":1755,"open":1756,"high":1637,"low":1531,"close":1531,"change":1757,"percent_change":1758,"volume":1387,"transactions":9,"vwap":1531},"2025-09-08",4.58,-0.24,-5.25,{"date":1760,"open":1012,"high":1505,"low":18,"close":1643,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1643},"2025-09-05",0.1,2.24,94400,{"date":1765,"open":977,"high":977,"low":415,"close":1520,"change":452,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1520},"2025-09-04",-3.25,91800,{"date":1769,"open":451,"high":1770,"low":385,"close":568,"change":46,"percent_change":1771,"volume":1772,"transactions":9,"vwap":568},"2025-09-03",4.63,11.59,118100,{"date":1774,"open":423,"high":18,"low":537,"close":405,"change":1734,"percent_change":1775,"volume":1776,"transactions":9,"vwap":405},"2025-09-02",-6.97,57200,{"date":1778,"open":206,"high":619,"low":536,"close":413,"change":102,"percent_change":1779,"volume":1780,"transactions":9,"vwap":413},"2025-08-29",13.52,219600,{"date":1782,"open":1023,"high":1337,"low":322,"close":375,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":375},"2025-08-28",0.5,14.62,94300,{"date":1787,"open":1023,"high":301,"low":322,"close":1023,"change":435,"percent_change":660,"volume":1236,"transactions":9,"vwap":1023},"2025-08-27",{"date":1789,"open":330,"high":1790,"low":1206,"close":304,"change":231,"percent_change":1609,"volume":1791,"transactions":9,"vwap":304},"2025-08-26",3.59,74700,{"date":1793,"open":1794,"high":340,"low":1078,"close":1018,"change":631,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1018},"2025-08-25",3.39,-3.52,127900,{"date":1798,"open":1018,"high":269,"low":1094,"close":1037,"change":1761,"percent_change":1131,"volume":1799,"transactions":9,"vwap":1037},"2025-08-22",131000,{"date":1801,"open":1494,"high":386,"low":311,"close":866,"change":1644,"percent_change":1802,"volume":1803,"transactions":9,"vwap":866},"2025-08-21",-5.97,63100,{"date":1805,"open":1043,"high":1806,"low":1143,"close":240,"change":152,"percent_change":1807,"volume":1808,"transactions":9,"vwap":240},"2025-08-20",3.81,1.15,157500,{"date":1810,"open":286,"high":17,"low":1794,"close":1062,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1062},"2025-08-19",-0.34,-8.9,122400,{"date":1815,"open":240,"high":529,"low":866,"close":208,"change":997,"percent_change":883,"volume":1816,"transactions":9,"vwap":208},"2025-08-18",126800,{"date":1818,"open":228,"high":198,"low":1062,"close":1790,"change":1734,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1790},"2025-08-15",-7.95,101000,{"date":1822,"open":279,"high":468,"low":1806,"close":206,"change":1321,"percent_change":406,"volume":1823,"transactions":9,"vwap":206},"2025-08-14",88200,{"date":1825,"open":970,"high":1638,"low":1328,"close":385,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":385},"2025-08-13",-0.79,-16.29,478600,{"date":1830,"open":977,"high":1831,"low":222,"close":977,"change":810,"percent_change":1832,"volume":1833,"transactions":9,"vwap":977},"2025-08-12",4.89,-2.61,73900,{"date":1835,"open":1836,"high":685,"low":591,"close":982,"change":231,"percent_change":1084,"volume":1305,"transactions":9,"vwap":982},"2025-08-11",4.79,{"date":1838,"open":1637,"high":990,"low":425,"close":1642,"change":252,"percent_change":1839,"volume":1651,"transactions":9,"vwap":1642},"2025-08-08",-1.02,{"date":1841,"open":578,"high":1744,"low":403,"close":1548,"change":670,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1548},"2025-08-07",8.93,115100,{"date":1845,"open":412,"high":591,"low":442,"close":578,"change":1761,"percent_change":1846,"volume":1847,"transactions":9,"vwap":578},"2025-08-06",2.28,91600,{"date":1849,"open":1505,"high":1505,"low":460,"close":600,"change":436,"percent_change":1850,"volume":1851,"transactions":9,"vwap":600},"2025-08-05",-9.88,102700,{"date":1853,"open":1854,"high":676,"low":592,"close":1854,"change":991,"percent_change":1644,"volume":1855,"transactions":9,"vwap":1854},"2025-08-04",4.86,193900,{"date":1857,"open":17,"high":1548,"low":1806,"close":630,"change":122,"percent_change":1858,"volume":1859,"transactions":9,"vwap":630},"2025-08-01",22.67,294200,{"date":1861,"open":1327,"high":1001,"low":1327,"close":1001,"change":107,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1001},"2025-07-31",6.43,126900,{"date":1865,"open":268,"high":206,"low":259,"close":239,"change":470,"percent_change":1832,"volume":1442,"transactions":9,"vwap":239},"2025-07-30",{"date":1867,"open":352,"high":207,"low":268,"close":228,"change":1757,"percent_change":1868,"volume":1869,"transactions":9,"vwap":228},"2025-07-29",-5.9,161600,{"date":1871,"open":360,"high":1506,"low":395,"close":490,"change":396,"percent_change":397,"volume":1872,"transactions":9,"vwap":490},"2025-07-28",83300,{"date":1874,"open":442,"high":558,"low":206,"close":1438,"change":570,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1438},"2025-07-25",-4.2,147700,{"date":1878,"open":187,"high":884,"low":368,"close":1562,"change":82,"percent_change":757,"volume":1339,"transactions":9,"vwap":1562},"2025-07-24",{"date":1880,"open":18,"high":578,"low":1337,"close":451,"change":470,"percent_change":1881,"volume":1882,"transactions":9,"vwap":451},"2025-07-23",-2.35,186600,{"date":1884,"open":1337,"high":1531,"low":228,"close":504,"change":20,"percent_change":1885,"volume":1886,"transactions":9,"vwap":504},"2025-07-22",8.42,163600,{"date":1888,"open":468,"high":405,"low":208,"close":375,"change":1234,"percent_change":1889,"volume":1298,"transactions":9,"vwap":375},"2025-07-21",-3.45,{"date":1891,"open":230,"high":558,"low":1043,"close":385,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":385},"2025-07-18",0.28,7.41,258700,{"date":1896,"open":196,"high":352,"low":1494,"close":268,"change":1217,"percent_change":1897,"volume":1898,"transactions":9,"vwap":268},"2025-07-17",1.61,243000,{"date":1900,"open":1079,"high":286,"low":324,"close":339,"change":1352,"percent_change":1901,"volume":1902,"transactions":9,"vwap":339},"2025-07-16",0.27,1031500,{"date":1904,"open":1013,"high":442,"low":1013,"close":217,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":217},"2025-07-15",0.41,12.42,569700,{"date":1909,"open":451,"high":451,"low":1143,"close":1013,"change":1154,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1013},"2025-07-14",-16.88,573800,{"date":1913,"open":209,"high":413,"low":1326,"close":1001,"change":1394,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1001},"2025-07-11",-5.92,831700,{"date":1917,"open":324,"high":1531,"low":1101,"close":414,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":414},"2025-07-10",1.47,53.45,1974400,{"date":1922,"open":1227,"high":1148,"low":1923,"close":324,"change":89,"percent_change":1924,"volume":1925,"transactions":9,"vwap":324},"2025-07-09",2.52,8.7,1259000,{"date":1927,"open":26,"high":1928,"low":694,"close":1628,"change":861,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1628},"2025-07-08",2.73,12.95,1482500,{"date":1932,"open":1119,"high":1164,"low":1933,"close":1762,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1762},"2025-07-07",2.02,-0.59,-20.85,2277700,{"date":1938,"open":1131,"high":504,"low":1229,"close":1191,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1191},"2025-07-03",0.81,40.1,64133000,{"date":1943,"open":1944,"high":1228,"low":1945,"close":1933,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1933},"2025-07-02",1.31,1.28,0.84,71.19,38082200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1901,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-07-01",1.03,1.54,0.89999998,1.18,29.67,12688300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":651,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-06-30",0.69999999,0.91000003,0.68000001,28.17,236000,{"date":1965,"open":1966,"high":1966,"low":1959,"close":1967,"change":1137,"percent_change":1968,"volume":1040,"transactions":9,"vwap":1967},"2025-06-27",0.77999997,0.70999998,-7.79,{"date":1970,"open":1971,"high":1966,"low":1959,"close":1972,"change":991,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-26",0.75999999,0.76999998,-1.28,50300,{"date":1976,"open":1977,"high":1953,"low":1971,"close":1966,"change":1006,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1966},"2025-06-25",0.88999999,-10.34,208400,{"date":1981,"open":1966,"high":1982,"low":1971,"close":132,"change":827,"percent_change":1983,"volume":1984,"transactions":9,"vwap":132},"2025-06-24",0.93000001,10.13,321100,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1352,"percent_change":1945,"volume":1989,"transactions":9,"vwap":1988},"2025-06-23",0.75,0.79000002,25100,{"date":1991,"open":1992,"high":1993,"low":1987,"close":1966,"change":252,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1966},"2025-06-20",0.82999998,0.85000002,-6.02,84000,{"date":1997,"open":1998,"high":1998,"low":178,"close":1992,"change":1374,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1992},"2025-06-18",1.11,-25.23,347600,{"date":2002,"open":1998,"high":2003,"low":2004,"close":1998,"change":295,"percent_change":295,"volume":2005,"transactions":9,"vwap":1998},"2025-06-17",1.13,1.08,244200,{"date":2007,"open":2003,"high":1807,"low":1998,"close":1998,"change":621,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1998},"2025-06-16",-2.63,8000,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":112,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-06-13",1.27,0.98000002,1.14,-12.98,90800,{"date":2018,"open":2019,"high":1944,"low":2020,"close":1944,"change":827,"percent_change":922,"volume":2021,"transactions":9,"vwap":1944},"2025-06-12",1.26,1.25,4100,{"date":2023,"open":1944,"high":1280,"low":2024,"close":2024,"change":985,"percent_change":2025,"volume":1020,"transactions":9,"vwap":2024},"2025-06-11",1.23,-6.11,{"date":2027,"open":1945,"high":2028,"low":2019,"close":1944,"change":1217,"percent_change":1505,"volume":1174,"transactions":9,"vwap":1944},"2025-06-10",1.36,{"date":2030,"open":2031,"high":2031,"low":1807,"close":2020,"change":985,"percent_change":1994,"volume":2032,"transactions":9,"vwap":2020},"2025-06-09",1.34,87800,{"date":2034,"open":2031,"high":2035,"low":1280,"close":2036,"change":252,"percent_change":1689,"volume":2037,"transactions":9,"vwap":2036},"2025-06-06",1.37,1.33,3200,{"date":2039,"open":2040,"high":2040,"low":2035,"close":1249,"change":991,"percent_change":67,"volume":2041,"transactions":9,"vwap":1249},"2025-06-05",1.49,11400,{"date":2043,"open":2035,"high":1918,"low":2028,"close":2044,"change":435,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-04",1.39,-1.42,27700,{"date":2048,"open":2049,"high":2050,"low":1944,"close":2051,"change":295,"percent_change":295,"volume":2052,"transactions":9,"vwap":2051},"2025-06-03",1.42,1.48,1.41,21100,{"date":2054,"open":1954,"high":2050,"low":1602,"close":2051,"change":107,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2051},"2025-06-02",20.51,55100,{"date":2058,"open":2020,"high":2020,"low":828,"close":1602,"change":985,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1602},"2025-05-30",-6.4,9300,{"date":2062,"open":2031,"high":2031,"low":117,"close":2020,"change":1006,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2020},"2025-05-29",-6.72,12600,{"date":2066,"open":2031,"high":2044,"low":2020,"close":2031,"change":1352,"percent_change":1987,"volume":1277,"transactions":9,"vwap":2031},"2025-05-28",{"date":2068,"open":2069,"high":2051,"low":1144,"close":2036,"change":1352,"percent_change":2070,"volume":1045,"transactions":9,"vwap":2036},"2025-05-27",1.4,0.76,{"date":2072,"open":2019,"high":2036,"low":2019,"close":1280,"change":1217,"percent_change":1515,"volume":2073,"transactions":9,"vwap":1280},"2025-05-23",20100,{"date":2075,"open":1945,"high":1144,"low":2019,"close":2019,"change":985,"percent_change":1802,"volume":2076,"transactions":9,"vwap":2019},"2025-05-22",1900,{"date":2078,"open":1944,"high":2028,"low":1944,"close":2031,"change":1308,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2031},"2025-05-21",2.29,3500,{"date":2082,"open":2083,"high":1944,"low":1945,"close":1944,"change":1352,"percent_change":925,"volume":2084,"transactions":9,"vwap":1944},"2025-05-20",1.3,2600,{"date":2086,"open":2087,"high":2088,"low":2083,"close":2083,"change":985,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2083},"2025-05-19",1.35,1.46,-5.8,20200,{"date":2092,"open":2093,"high":2094,"low":2028,"close":1249,"change":1137,"percent_change":2095,"volume":1277,"transactions":9,"vwap":1249},"2025-05-16",1.44,1.52,-4.17,{"date":2097,"open":2094,"high":2094,"low":2019,"close":2093,"change":252,"percent_change":2098,"volume":1274,"transactions":9,"vwap":2093},"2025-05-15",-3.36,{"date":2100,"open":2101,"high":1167,"low":2049,"close":2040,"change":827,"percent_change":648,"volume":2009,"transactions":9,"vwap":2040},"2025-05-14",1.45,{"date":2103,"open":2012,"high":2104,"low":2012,"close":2051,"change":313,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2051},"2025-05-13",1.62,10.16,160300,{"date":2108,"open":1945,"high":2083,"low":1945,"close":1945,"change":1217,"percent_change":1744,"volume":2109,"transactions":9,"vwap":1945},"2025-05-12",6300,{"date":2111,"open":2024,"high":1945,"low":2112,"close":2113,"change":1352,"percent_change":725,"volume":2114,"transactions":9,"vwap":2113},"2025-05-09",1.21,1.22,10900,{"date":2116,"open":2112,"high":2024,"low":2112,"close":2112,"change":152,"percent_change":1023,"volume":2117,"transactions":9,"vwap":2112},"2025-05-08",4200,{"date":2119,"open":1490,"high":1945,"low":1807,"close":1602,"change":991,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1602},"2025-05-07",-0.85,6400,{"date":2123,"open":1144,"high":1944,"low":1807,"close":1954,"change":985,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1954},"2025-05-06",-6.35,9100,{"date":2127,"open":2020,"high":1945,"low":2020,"close":2019,"change":1352,"percent_change":972,"volume":2128,"transactions":9,"vwap":2019},"2025-05-05",2500,{"date":2130,"open":2019,"high":2019,"low":2014,"close":2020,"change":991,"percent_change":1826,"volume":2131,"transactions":9,"vwap":2020},"2025-05-02",9200,{"date":2133,"open":2019,"high":1280,"low":2019,"close":2019,"change":295,"percent_change":295,"volume":2134,"transactions":9,"vwap":2019},"2025-05-01",2200,{"date":2136,"open":1945,"high":1144,"low":2137,"close":2019,"change":621,"percent_change":2138,"volume":2084,"transactions":9,"vwap":2019},"2025-04-30",1.24,-2.33,{"date":2140,"open":2031,"high":2031,"low":1945,"close":1144,"change":621,"percent_change":2141,"volume":1067,"transactions":9,"vwap":1144},"2025-04-29",-2.27,{"date":2143,"open":1944,"high":2035,"low":1945,"close":1280,"change":152,"percent_change":560,"volume":1020,"transactions":9,"vwap":1280},"2025-04-28",{"date":2145,"open":2019,"high":1944,"low":2137,"close":1945,"change":241,"percent_change":2146,"volume":2076,"transactions":9,"vwap":1945},"2025-04-25",1.59,{"date":182,"open":2083,"high":1167,"low":2113,"close":2019,"change":396,"percent_change":1681,"volume":2148,"transactions":9,"vwap":2019},22200]