[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRGV":3,"homepage-market-summary":31,"stock-historical-NRGV":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NRGV","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},"Energy Vault Holdings, Inc.","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Energy Vault Holdings Inc is a diversified portfolio of energy storage solutions to third parties, including proprietary gravity, battery, and green hydrogen-based technologies, supported by technology-agnostic energy management software and integration capabilities. Geographical presence in the United States, Australia, and other countries. The majority of its revenue comes from Australia.","148","Westlake Villiage, 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},3.88,3.9,3.94,3.79,3.87,0.01,0.26,2552980.243325,12926,3.8681,6.645,2.5,4208624.201053331,33.3,1388,{"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":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},0.63999999,3561613,1299988674.464386,470.59,"2025-04-24",[185,186,195,204,215,224,232,242,253,263,274,284,294,304,312,320,329,338,347,356,365,373,382,391,402,410,420,427,435,445,454,463,472,480,489,498,509,517,524,534,543,552,561,572,581,591,602,611,620,629,640,649,659,669,677,686,696,702,709,715,720,727,734,739,745,751,758,765,773,779,783,788,794,800,805,812,816,822,827,832,838,845,852,861,868,877,885,891,898,906,913,921,928,937,942,947,954,961,968,976,983,989,996,1003,1010,1016,1021,1028,1033,1038,1043,1047,1052,1057,1060,1065,1070,1077,1082,1086,1090,1095,1100,1104,1110,1115,1121,1127,1131,1136,1141,1146,1150,1153,1157,1162,1166,1171,1176,1181,1185,1190,1196,1199,1204,1209,1213,1217,1222,1225,1229,1234,1242,1247,1252,1258,1262,1267,1272,1275,1280,1285,1289,1296,1300,1305,1310,1313,1318,1324,1332,1338,1344,1349,1353,1358,1363,1369,1375,1383,1389,1397,1405,1413,1419,1425,1431,1435,1442,1449,1455,1460,1463,1469,1473,1479,1483,1487,1491,1496,1504,1509,1514,1518,1525,1531,1536,1539,1544,1547,1551,1555,1558,1562,1565,1568,1572,1575,1578,1583,1588,1591,1595,1598,1602,1606,1610,1614,1617,1620,1623,1627,1631,1636,1640,1644,1647,1652,1656,1660,1664,1668,1671,1675,1680,1684,1689,1694,1697,1700,1704,1709,1713,1718,1722,1727,1731,1734,1737,1741,1747,1750,1755,1762,1770,1776,1781,1786,1792,1800,1807,1814,1819,1824,1830,1836,1840,1847,1852,1857,1861,1868,1873,1880,1884,1892,1896,1902,1908,1914,1920,1924,1927,1934,1938,1946,1952,1958,1962,1969,1975,1980,1983,1987,1992,1998,2006,2014,2021,2028,2036,2043,2051,2057,2064,2070,2076,2083,2090,2098,2107,2115,2123,2131,2135,2142,2149,2155,2163,2168,2174,2178,2186,2193,2200,2207,2211,2219,2226,2230,2236,2242,2249,2254,2260,2265,2271,2277,2284,2290,2294,2298,2303,2309,2314,2320,2327,2333,2338,2344,2350,2355,2360,2364,2369],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.95,3.74,-0.07,-1.78,3996578.47241,18120,3.838,{"date":196,"open":197,"high":198,"low":16,"close":18,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",3.99,4.065,0.05,1.29,2831115.777467,23101,3.9577,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",3.98,4.055,3.77,3.89,-0.08,-2.02,2822301.101157,17032,3.9108,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",3.97,4.06,3.875,0,2628173.452011,16259,3.9682,{"date":225,"open":226,"high":227,"low":18,"close":217,"change":210,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",4.1,4.2,-1.98,4757773.828557,18902,4.0492,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",4.35,4.025,4.05,-0.35,-7.95,4134083.701809,22705,4.1162,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",4.32,4.495,4.29,4.4,0.1,2.33,2536234.065956,16564,4.4005,{"date":254,"open":246,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",4.48,4.195,4.3,-0.13,-2.93,3372009.36151,21477,4.2722,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",4.65,4.6881,4.41,4.43,-0.34,-7.13,3878524.729847,24108,4.5221,{"date":275,"open":276,"high":277,"low":265,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",4.67,4.9,4.77,0.07,1.49,3667985.748252,23283,4.8107,{"date":285,"open":286,"high":287,"low":268,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",4.5,4.78,4.7,0.21,4.68,5273288.75802,24708,4.6987,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":22,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",4.33,4.54,4.16,4.49,6.15,13961791.075485,24693,4.4579,{"date":305,"open":298,"high":306,"low":298,"close":307,"change":22,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",4.365,4.23,6.55,3468445.939753,23262,4.2623,{"date":313,"open":314,"high":298,"low":19,"close":217,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",4.09,-0.14,-3.41,2771300.861367,19336,3.9675,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":21,"percent_change":108,"volume":326,"transactions":327,"vwap":328},"2026-09-15",4.08,4.17,4,4.11,3524278.914791,21820,4.0928,{"date":330,"open":218,"high":331,"low":332,"close":226,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",4.235,4.03,-0.21,-4.87,4374847.158646,25727,4.1269,{"date":339,"open":340,"high":341,"low":307,"close":342,"change":248,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",4.28,4.46,4.31,2.38,2210109.766438,16624,4.3548,{"date":348,"open":349,"high":350,"low":236,"close":351,"change":210,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",4.14,4.335,4.21,-1.86,3671854.000747,21019,4.2078,{"date":357,"open":358,"high":359,"low":236,"close":246,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",4.38,4.45,-0.03,-0.69,3599137.355892,19079,4.2394,{"date":366,"open":20,"high":367,"low":368,"close":244,"change":47,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",4.4286,3.85,12.5,6916414.643201,36934,4.2576,{"date":374,"open":375,"high":324,"low":376,"close":377,"change":199,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",3.73,3.695,3.84,1.32,2833079.007215,17195,3.8671,{"date":383,"open":384,"high":385,"low":386,"close":19,"change":108,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",3.53,3.83,3.425,6.76,3858787.578921,20129,3.7219,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",3.27,3.57,3.18,3.55,0.28,8.56,3495653.853841,16317,3.4214,{"date":403,"open":404,"high":405,"low":395,"close":393,"change":258,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",3.25,3.38,-3.82,3878567.005566,18660,3.2752,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":315,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",3.5,3.52,3.37,3.4,-3.95,2713664.79959,13799,3.4142,{"date":421,"open":189,"high":189,"low":413,"close":422,"change":333,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",3.54,-5.6,2986423.239666,16252,3.5998,{"date":428,"open":429,"high":385,"low":376,"close":430,"change":199,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",3.8,3.75,1.35,2478666.066476,12862,3.7589,{"date":436,"open":209,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",3.905,3.6,3.7,-0.23,-5.85,3731302.627269,18190,3.7056,{"date":446,"open":189,"high":18,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",3.61,3.93,0.29,7.97,3717568.375908,17737,3.8578,{"date":455,"open":439,"high":430,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",3.575,3.64,-0.16,-4.21,2136571.405794,14277,3.6591,{"date":464,"open":19,"high":465,"low":466,"close":429,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",3.865,3.715,0.06,1.6,2476701.783364,14116,3.8097,{"date":473,"open":209,"high":332,"low":474,"close":189,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",3.625,-0.12,-3.11,3392182.749491,18771,3.7643,{"date":481,"open":482,"high":483,"low":412,"close":484,"change":289,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",3.72,3.975,3.86,5.75,4706465.196895,26119,3.8102,{"date":490,"open":457,"high":491,"low":492,"close":493,"change":113,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",3.81,3.56,3.65,-4.45,4267344.077367,22327,3.6693,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",3.807,3.885,3.63,3.82,0.03,0.79,3304829.762902,22091,3.7843,{"date":510,"open":511,"high":491,"low":512,"close":19,"change":248,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",3.69,3.62,2.71,3258060.17499,19850,3.7305,{"date":518,"open":206,"high":519,"low":511,"close":511,"change":440,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",4.145,-5.87,4996724.375584,28802,3.8221,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":82,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",4.18,4.19,3.835,3.92,9.5,11135477.503865,59851,3.9827,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":108,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",3.47,3.705,3.58,7.19,7111849.585163,33576,3.6195,{"date":544,"open":415,"high":538,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",3.32,3.34,-0.15,-4.3,9687754.712137,41152,3.4328,{"date":553,"open":554,"high":502,"low":555,"close":556,"change":103,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",3.03,2.925,3.49,17.91,18981158.231114,87447,3.3922,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",3,3.125,2.86,2.96,-0.05,-1.66,3615533.599054,27256,2.9775,{"date":573,"open":574,"high":574,"low":563,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",3.28,3.01,-0.25,-7.67,3424394.14922,21130,3.0884,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":289,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",3.17,3.3,3.1,3.26,6.89,4761376.883882,28004,3.2318,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",2.85,3.13,2.8,3.05,0.2,7.02,3344386.181373,26280,3.0419,{"date":603,"open":566,"high":604,"low":605,"close":593,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",3.005,2.785,0.02,0.71,2430116.289179,19823,2.8701,{"date":612,"open":613,"high":565,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",2.57,2.83,0.32,12.75,3877725.250425,25371,2.7828,{"date":621,"open":622,"high":622,"low":27,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",2.78,2.51,-0.24,-8.73,3733782.564848,18458,2.5807,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",2.77,2.79,2.62,2.75,-0.18,-6.14,4159544.550479,22132,2.7154,{"date":641,"open":566,"high":642,"low":643,"close":644,"change":199,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",2.99,2.73,2.93,1.74,4526432.280999,23623,2.8328,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",3.21,2.87,2.88,-0.37,-11.38,3924901.795988,19685,2.9766,{"date":660,"open":661,"high":662,"low":663,"close":404,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",3.35,3.495,3.19,-0.1,-2.99,2733057.717086,16052,3.2801,{"date":670,"open":671,"high":671,"low":672,"close":661,"change":258,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",3.765,3.31,-3.74,5680380.869328,25824,3.4465,{"date":678,"open":679,"high":662,"low":680,"close":681,"change":138,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",3.2,3.14,3.48,15.23,4853089.8364,26442,3.4031,{"date":687,"open":554,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",3.12,2.95,3.02,-0.06,-1.95,3933634.426366,17553,3.0228,{"date":697,"open":563,"high":698,"low":699,"close":700,"change":153,"percent_change":378,"volume":701,"transactions":9,"vwap":700},"2026-07-17",3.11,2.9,3.08,3370700,{"date":703,"open":704,"high":679,"low":563,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-16",3.195,3.04,-0.22,-6.75,6300000,{"date":710,"open":661,"high":711,"low":688,"close":586,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":586},"2026-07-15",3.44,-0.09,-2.69,3599500,{"date":716,"open":717,"high":681,"low":545,"close":661,"change":467,"percent_change":718,"volume":719,"transactions":9,"vwap":661},"2026-07-14",3.42,1.82,4303700,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":547,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-13",3.41,3.23,3.29,-4.36,4299700,{"date":728,"open":729,"high":17,"low":730,"close":711,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":711},"2026-07-10",3.68,3.365,-0.3,-8.02,4613200,{"date":735,"open":493,"high":377,"low":512,"close":189,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":189},"2026-07-09",0.19,5.35,4416400,{"date":740,"open":439,"high":741,"low":742,"close":396,"change":624,"percent_change":743,"volume":744,"transactions":9,"vwap":396},"2026-07-08",3.795,3.505,-6.33,4228100,{"date":746,"open":236,"high":747,"low":375,"close":19,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":19},"2026-07-07",4.098,-0.33,-8.01,5046800,{"date":752,"open":526,"high":358,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",4.035,4.12,0.08,1.98,4908800,{"date":759,"open":268,"high":760,"low":197,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",4.62,4.04,-0.43,-9.62,6328300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":624,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",4.66,4.75,4.325,4.47,-5.1,5177200,{"date":774,"open":265,"high":775,"low":776,"close":777,"change":289,"percent_change":276,"volume":778,"transactions":9,"vwap":777},"2026-06-30",4.88,4.57,4.71,5281300,{"date":780,"open":340,"high":781,"low":323,"close":286,"change":449,"percent_change":587,"volume":782,"transactions":9,"vwap":286},"2026-06-29",4.59,6873900,{"date":784,"open":349,"high":306,"low":785,"close":351,"change":567,"percent_change":786,"volume":787,"transactions":9,"vwap":351},"2026-06-26",4.07,-1.17,23289100,{"date":789,"open":324,"high":790,"low":429,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",4.26,0.33,8.4,5792900,{"date":795,"open":227,"high":796,"low":19,"close":448,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":448},"2026-06-24",4.22,-0.32,-7.53,6740300,{"date":801,"open":322,"high":234,"low":218,"close":802,"change":113,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-23",4.25,-3.85,4523400,{"date":806,"open":227,"high":807,"low":808,"close":809,"change":615,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",4.55,4.179,4.42,7.8,5121900,{"date":813,"open":814,"high":340,"low":236,"close":226,"change":220,"percent_change":220,"volume":815,"transactions":9,"vwap":226},"2026-06-18",4.27,12332700,{"date":817,"open":322,"high":818,"low":819,"close":226,"change":153,"percent_change":820,"volume":821,"transactions":9,"vwap":226},"2026-06-17",4.315,3.96,0.99,5164800,{"date":823,"open":226,"high":824,"low":332,"close":218,"change":567,"percent_change":825,"volume":826,"transactions":9,"vwap":218},"2026-06-16",4.37,-1.22,3663600,{"date":828,"open":359,"high":290,"low":332,"close":325,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":325},"2026-06-15",-0.19,-4.42,6124500,{"date":833,"open":809,"high":834,"low":835,"close":257,"change":315,"percent_change":836,"volume":837,"transactions":9,"vwap":257},"2026-06-12",4.63,4.24,-3.15,5576100,{"date":839,"open":296,"high":359,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",4.13,4.44,0.11,2.54,4707600,{"date":846,"open":847,"high":278,"low":848,"close":296,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":296},"2026-06-10",4.64,4.205,-0.36,-7.68,5339200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",5.21,5.3,4.58,4.69,-0.48,-9.28,6481000,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":731,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-08",5.61,4.985,5.17,-5.48,5202000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",6.25,6.296,5.43,5.47,-1.02,-15.72,5887200,{"date":878,"open":879,"high":26,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",5.63,5.55,6.49,0.63,10.75,7253000,{"date":886,"open":887,"high":870,"low":888,"close":889,"change":220,"percent_change":220,"volume":890,"transactions":9,"vwap":889},"2026-06-03",6,5.68,5.86,6682500,{"date":892,"open":893,"high":894,"low":895,"close":889,"change":97,"percent_change":896,"volume":897,"transactions":9,"vwap":889},"2026-06-02",5.45,5.88,5.304,9.53,5002200,{"date":899,"open":900,"high":901,"low":902,"close":737,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":737},"2026-06-01",5,5.565,4.86,0.3,5.94,5573400,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":210,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-29",5.1,4.735,5.05,-1.56,5601400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":440,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-28",5.33,5.437,5.11,5.13,-4.29,3135700,{"date":922,"open":915,"high":923,"low":924,"close":925,"change":842,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-27",5.64,5.15,5.36,2.1,4175400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",5.27,5.44,5.06,5.25,0.12,2.34,4639000,{"date":938,"open":908,"high":939,"low":910,"close":918,"change":248,"percent_change":940,"volume":941,"transactions":9,"vwap":918},"2026-05-22",5.315,1.99,3229200,{"date":943,"open":768,"high":854,"low":288,"close":944,"change":108,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-21",5.03,5.01,3799500,{"date":948,"open":949,"high":950,"low":857,"close":951,"change":567,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",4.96,5.09,4.79,-1.03,3730300,{"date":955,"open":956,"high":957,"low":268,"close":958,"change":624,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-19",4.91,4.95,4.84,-4.72,5658900,{"date":962,"open":963,"high":963,"low":945,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",5.84,5.08,-0.85,-14.33,5458200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":333,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-15",5.77,6.145,5.6,5.93,-3.42,7270900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":597,"percent_change":414,"volume":982,"transactions":9,"vwap":981},"2026-05-14",5.95,6.4,5.69,6.14,9102400,{"date":984,"open":985,"high":904,"low":933,"close":904,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":904},"2026-05-13",5.52,0.62,11.65,7149300,{"date":990,"open":944,"high":991,"low":992,"close":993,"change":397,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-12",5.335,4.731,5.32,5.56,4468800,{"date":997,"open":998,"high":999,"low":770,"close":1000,"change":97,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-11",4.485,5.29,5.04,11.26,9103400,{"date":1004,"open":227,"high":1005,"low":526,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",4.6,4.53,0.38,9.16,4497900,{"date":1011,"open":351,"high":802,"low":1012,"close":1013,"change":691,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-07",3.935,4.15,-1.43,3916300,{"date":1017,"open":217,"high":306,"low":430,"close":351,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":351},"2026-05-06",-0.82,-16.3,8308500,{"date":1022,"open":1023,"high":1024,"low":1005,"close":944,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":944},"2026-05-05",4.76,5.185,0.59,13.29,7661300,{"date":1029,"open":1030,"high":255,"low":256,"close":841,"change":467,"percent_change":1031,"volume":1032,"transactions":9,"vwap":841},"2026-05-04",4.39,1.37,2273200,{"date":1034,"open":1005,"high":1035,"low":244,"close":358,"change":440,"percent_change":1036,"volume":1037,"transactions":9,"vwap":358},"2026-05-01",4.74,-4.99,4417500,{"date":1039,"open":298,"high":760,"low":314,"close":1040,"change":54,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-30",4.61,11.89,3810900,{"date":1044,"open":814,"high":246,"low":226,"close":754,"change":210,"percent_change":1045,"volume":1046,"transactions":9,"vwap":754},"2026-04-29",-1.9,1884600,{"date":1048,"open":257,"high":1049,"low":322,"close":227,"change":576,"percent_change":1050,"volume":1051,"transactions":9,"vwap":227},"2026-04-28",4.405,-5.62,4094100,{"date":1053,"open":341,"high":1054,"low":331,"close":359,"change":1055,"percent_change":706,"volume":1056,"transactions":9,"vwap":359},"2026-04-27",4.525,-0.01,4042200,{"date":1058,"open":299,"high":777,"low":824,"close":341,"change":220,"percent_change":220,"volume":1059,"transactions":9,"vwap":341},"2026-04-24",3263500,{"date":1061,"open":255,"high":1062,"low":323,"close":341,"change":199,"percent_change":1063,"volume":1064,"transactions":9,"vwap":341},"2026-04-23",4.51,1.13,4722600,{"date":1066,"open":332,"high":856,"low":448,"close":267,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":267},"2026-04-22",0.44,11.08,7913900,{"date":1071,"open":375,"high":1072,"low":1073,"close":217,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":217},"2026-04-21",4.115,3.71,0.27,7.3,6252000,{"date":1078,"open":1079,"high":208,"low":1080,"close":439,"change":248,"percent_change":622,"volume":1081,"transactions":9,"vwap":439},"2026-04-20",3.59,3.51,1914000,{"date":1083,"open":1084,"high":1073,"low":396,"close":438,"change":220,"percent_change":220,"volume":1085,"transactions":9,"vwap":438},"2026-04-17",3.67,2524100,{"date":1087,"open":412,"high":1088,"low":556,"close":438,"change":248,"percent_change":565,"volume":1089,"transactions":9,"vwap":438},"2026-04-16",3.725,3988000,{"date":1091,"open":1092,"high":538,"low":1092,"close":412,"change":1074,"percent_change":1093,"volume":1094,"transactions":9,"vwap":412},"2026-04-15",3.24,8.36,3905800,{"date":1096,"open":651,"high":1097,"low":583,"close":723,"change":1098,"percent_change":652,"volume":1099,"transactions":9,"vwap":723},"2026-04-14",3.405,0.09,2402400,{"date":1101,"open":651,"high":545,"low":688,"close":680,"change":475,"percent_change":1102,"volume":1103,"transactions":9,"vwap":680},"2026-04-13",-3.68,3082900,{"date":1105,"open":584,"high":1106,"low":404,"close":586,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":586},"2026-04-10",3.39,-0.04,-1.21,2529800,{"date":1111,"open":679,"high":1112,"low":704,"close":584,"change":842,"percent_change":1113,"volume":1114,"transactions":9,"vwap":584},"2026-04-09",3.36,3.45,3033400,{"date":1116,"open":1117,"high":393,"low":564,"close":663,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":663},"2026-04-08",3.22,0.18,5.98,2692600,{"date":1122,"open":1123,"high":1124,"low":689,"close":575,"change":315,"percent_change":1125,"volume":1126,"transactions":9,"vwap":575},"2026-04-07",3.09,3.155,-4.44,3213800,{"date":1128,"open":651,"high":1092,"low":1123,"close":1129,"change":567,"percent_change":911,"volume":1130,"transactions":9,"vwap":1129},"2026-04-06",3.15,2782300,{"date":1132,"open":651,"high":386,"low":395,"close":679,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":679},"2026-04-02",-0.2,-5.88,2189000,{"date":1137,"open":1112,"high":1138,"low":1139,"close":415,"change":248,"percent_change":554,"volume":1140,"transactions":9,"vwap":415},"2026-04-01",3.475,3.33,2011400,{"date":1142,"open":393,"high":1143,"low":1129,"close":584,"change":755,"percent_change":1144,"volume":1145,"transactions":9,"vwap":584},"2026-03-31",3.379,2.48,3421100,{"date":1147,"open":538,"high":457,"low":663,"close":1117,"change":731,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1117},"2026-03-30",-8.52,3771500,{"date":1151,"open":536,"high":512,"low":722,"close":413,"change":220,"percent_change":220,"volume":1152,"transactions":9,"vwap":413},"2026-03-27",2258400,{"date":1154,"open":492,"high":466,"low":717,"close":413,"change":458,"percent_change":1155,"volume":1156,"transactions":9,"vwap":413},"2026-03-26",-4.35,3097500,{"date":1158,"open":208,"high":503,"low":1159,"close":729,"change":1055,"percent_change":1160,"volume":1161,"transactions":9,"vwap":729},"2026-03-25",3.585,-0.27,5550400,{"date":1163,"open":415,"high":671,"low":1112,"close":511,"change":22,"percent_change":1164,"volume":1165,"transactions":9,"vwap":511},"2026-03-24",7.58,4664300,{"date":1167,"open":415,"high":412,"low":1139,"close":1168,"change":1098,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-23",3.43,2.69,3083200,{"date":1172,"open":447,"high":482,"low":404,"close":546,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":546},"2026-03-20",-0.38,-10.22,6682000,{"date":1177,"open":1178,"high":429,"low":672,"close":482,"change":1179,"percent_change":512,"volume":1180,"transactions":9,"vwap":482},"2026-03-19",3.46,0.13,6543400,{"date":1182,"open":438,"high":1183,"low":594,"close":1079,"change":1098,"percent_change":613,"volume":1184,"transactions":9,"vwap":1079},"2026-03-18",4.02,12698700,{"date":1186,"open":681,"high":538,"low":1187,"close":412,"change":153,"percent_change":1188,"volume":1189,"transactions":9,"vwap":412},"2026-03-17",3.424,1.16,5591200,{"date":1191,"open":405,"high":742,"low":1192,"close":1178,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1178},"2026-03-16",3.285,0.16,4.85,3575900,{"date":1197,"open":393,"high":1097,"low":404,"close":584,"change":755,"percent_change":1144,"volume":1198,"transactions":9,"vwap":584},"2026-03-13",3730900,{"date":1200,"open":1117,"high":1201,"low":680,"close":1117,"change":712,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1117},"2026-03-12",3.295,-2.72,2268600,{"date":1205,"open":1206,"high":386,"low":1206,"close":672,"change":1207,"percent_change":768,"volume":1208,"transactions":9,"vwap":672},"2026-03-11",3.16,0.15,1904100,{"date":1210,"open":680,"high":1211,"low":564,"close":1206,"change":21,"percent_change":615,"volume":1212,"transactions":9,"vwap":1206},"2026-03-10",3.335,3290300,{"date":1214,"open":566,"high":1206,"low":1215,"close":1129,"change":1179,"percent_change":257,"volume":1216,"transactions":9,"vwap":1129},"2026-03-09",2.89,2697400,{"date":1218,"open":586,"high":1112,"low":1219,"close":690,"change":797,"percent_change":1220,"volume":1221,"transactions":9,"vwap":690},"2026-03-06",3.011,-9.58,2838700,{"date":1223,"open":404,"high":415,"low":1117,"close":546,"change":1055,"percent_change":731,"volume":1224,"transactions":9,"vwap":546},"2026-03-05",2968000,{"date":1226,"open":724,"high":422,"low":393,"close":661,"change":1193,"percent_change":1227,"volume":1228,"transactions":9,"vwap":661},"2026-03-04",5.02,4599100,{"date":1230,"open":698,"high":1231,"low":554,"close":663,"change":691,"percent_change":1232,"volume":1233,"transactions":9,"vwap":663},"2026-03-03",3.235,-1.85,2682700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":404,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":404},"2026-03-02",2.97,3.345,2.92,0.25,8.33,3472500,{"date":1243,"open":586,"high":584,"low":642,"close":563,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":563},"2026-02-27",-0.4,-11.76,4335200,{"date":1248,"open":680,"high":1249,"low":1123,"close":415,"change":90,"percent_change":1250,"volume":1251,"transactions":9,"vwap":415},"2026-02-26",3.445,6.92,3974200,{"date":1253,"open":698,"high":1254,"low":1255,"close":395,"change":1098,"percent_change":1256,"volume":1257,"transactions":9,"vwap":395},"2026-02-25",3.215,3.06,2.91,2871100,{"date":1259,"open":1236,"high":688,"low":1260,"close":1123,"change":842,"percent_change":511,"volume":1261,"transactions":9,"vwap":1123},"2026-02-24",2.94,2370700,{"date":1263,"open":575,"high":1264,"low":593,"close":148,"change":210,"percent_change":1265,"volume":1266,"transactions":9,"vwap":148},"2026-02-23",3.015,-2.61,2724000,{"date":1268,"open":395,"high":1269,"low":690,"close":1255,"change":475,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1255},"2026-02-20",3.265,-3.77,2956300,{"date":1273,"open":148,"high":723,"low":689,"close":395,"change":842,"percent_change":538,"volume":1274,"transactions":9,"vwap":395},"2026-02-19",3387700,{"date":1276,"open":1129,"high":1206,"low":1255,"close":1277,"change":210,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-18",3.07,-2.54,3537400,{"date":1281,"open":679,"high":723,"low":1282,"close":1129,"change":1107,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1129},"2026-02-17",3.055,-1.25,3746600,{"date":1286,"open":585,"high":586,"low":642,"close":663,"change":279,"percent_change":1287,"volume":1288,"transactions":9,"vwap":663},"2026-02-13",2.24,5947500,{"date":1290,"open":414,"high":1291,"low":1292,"close":688,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":688},"2026-02-12",3.455,3.025,-0.94,-23.15,26149200,{"date":1297,"open":244,"high":781,"low":218,"close":218,"change":199,"percent_change":1298,"volume":1299,"transactions":9,"vwap":218},"2026-02-11",1.25,3448000,{"date":1301,"open":226,"high":351,"low":1302,"close":1303,"change":635,"percent_change":548,"volume":1304,"transactions":9,"vwap":1303},"2026-02-10",3.985,4.01,1360900,{"date":1306,"open":351,"high":1307,"low":226,"close":527,"change":1308,"percent_change":858,"volume":1309,"transactions":9,"vwap":527},"2026-02-09",4.445,-0.02,2466000,{"date":1311,"open":835,"high":246,"low":1303,"close":351,"change":1118,"percent_change":770,"volume":1312,"transactions":9,"vwap":351},"2026-02-06",2380700,{"date":1314,"open":307,"high":1030,"low":197,"close":332,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":332},"2026-02-05",-0.44,-9.84,2761800,{"date":1319,"open":930,"high":930,"low":1320,"close":770,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":770},"2026-02-04",4.155,-0.67,-13.04,3966800,{"date":1325,"open":1035,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-03",5.165,4.52,5.14,0.54,11.74,3979500,{"date":1333,"open":1334,"high":956,"low":1335,"close":1005,"change":664,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1005},"2026-02-02",4.72,4.56,-2.13,1516800,{"date":1339,"open":908,"high":1340,"low":857,"close":288,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":288},"2026-01-30",5.34,-0.56,-10.65,2994800,{"date":1345,"open":855,"high":873,"low":1000,"close":1346,"change":360,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-29",5.26,-0.57,1866100,{"date":1350,"open":933,"high":925,"low":917,"close":999,"change":755,"percent_change":1351,"volume":1352,"transactions":9,"vwap":999},"2026-01-28",1.54,1451500,{"date":1354,"open":865,"high":1355,"low":908,"close":854,"change":467,"percent_change":1356,"volume":1357,"transactions":9,"vwap":854},"2026-01-27",5.465,1.17,1383700,{"date":1359,"open":999,"high":1340,"low":964,"close":924,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":924},"2026-01-26",-0.29,-5.33,2406500,{"date":1364,"open":879,"high":1365,"low":1366,"close":931,"change":547,"percent_change":1367,"volume":1368,"transactions":9,"vwap":931},"2026-01-23",5.76,5.39,-2.68,2656400,{"date":1370,"open":994,"high":973,"low":1371,"close":1372,"change":755,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-22",5.515,5.59,1.45,2078400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1133,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-21",5.74,5.99,5.135,5.51,-3.5,3174100,{"date":1384,"open":1380,"high":1385,"low":1386,"close":1387,"change":1055,"percent_change":113,"volume":1388,"transactions":9,"vwap":1387},"2026-01-20",5.825,5.37,5.71,4451500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-16",5.9,6.02,5.72,-0.31,-5.14,2837500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1107,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-15",6.05,6.35,5.96,6.03,-0.66,2423100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":61,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-14",5.58,6.09,5.332,6.07,8.01,3238800,{"date":1414,"open":893,"high":1415,"low":1416,"close":1417,"change":108,"percent_change":341,"volume":1418,"transactions":9,"vwap":1417},"2026-01-13",5.835,5.305,5.62,3021700,{"date":1420,"open":1421,"high":985,"low":900,"close":1422,"change":1098,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-12",5.23,5.38,1.7,2366300,{"date":1426,"open":1427,"high":1428,"low":924,"close":999,"change":475,"percent_change":1429,"volume":1430,"transactions":9,"vwap":999},"2026-01-09",5.46,5.48,-2.22,1950600,{"date":1432,"open":873,"high":963,"low":737,"close":1433,"change":1308,"percent_change":654,"volume":1434,"transactions":9,"vwap":1433},"2026-01-08",5.41,2473400,{"date":1436,"open":863,"high":1437,"low":1438,"close":872,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":872},"2026-01-07",5.66,5.275,-0.26,-4.57,2504900,{"date":1443,"open":1444,"high":1391,"low":1445,"close":980,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":980},"2026-01-06",4.99,4.98,0.77,15.65,6314500,{"date":1450,"open":1000,"high":1451,"low":847,"close":1452,"change":504,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-05",5.171,4.92,0.61,3526500,{"date":1456,"open":767,"high":1457,"low":267,"close":1458,"change":397,"percent_change":1410,"volume":1459,"transactions":9,"vwap":1458},"2026-01-02",4.905,4.89,2359700,{"date":1461,"open":290,"high":951,"low":359,"close":1040,"change":475,"percent_change":1278,"volume":1462,"transactions":9,"vwap":1040},"2025-12-31",3090400,{"date":1464,"open":1227,"high":1465,"low":1334,"close":1466,"change":576,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-30",5.347,4.73,-5.02,5255000,{"date":1470,"open":777,"high":1000,"low":777,"close":1445,"change":842,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1445},"2025-12-29",2.26,1930400,{"date":1474,"open":1475,"high":944,"low":287,"close":1476,"change":475,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-26",4.97,4.87,-2.4,1730800,{"date":1480,"open":949,"high":964,"low":951,"close":1444,"change":712,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1444},"2025-12-24",-1.77,1397000,{"date":1484,"open":1005,"high":917,"low":1335,"close":964,"change":47,"percent_change":1485,"volume":1486,"transactions":9,"vwap":964},"2025-12-23",10.43,3426200,{"date":1488,"open":768,"high":1489,"low":257,"close":1005,"change":635,"percent_change":1270,"volume":1490,"transactions":9,"vwap":1005},"2025-12-22",4.83,3941700,{"date":1492,"open":944,"high":1493,"low":768,"close":287,"change":269,"percent_change":1494,"volume":1495,"transactions":9,"vwap":287},"2025-12-19",5.365,-6.64,9869357,{"date":1497,"open":1194,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-18",5.414,4.815,5.12,0.42,8.94,4745600,{"date":1505,"open":900,"high":1506,"low":767,"close":288,"change":731,"percent_change":1507,"volume":1508,"transactions":9,"vwap":288},"2025-12-17",5.19,-6,4769200,{"date":1510,"open":1194,"high":950,"low":1511,"close":900,"change":504,"percent_change":1512,"volume":1513,"transactions":9,"vwap":900},"2025-12-16",4.662,0.6,4411600,{"date":1515,"open":944,"high":1422,"low":288,"close":1475,"change":199,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1475},"2025-12-15",1.02,3699600,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1452,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1452},"2025-12-12",5.4,4.805,-0.5,-9.23,3204700,{"date":1526,"open":834,"high":994,"low":247,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-11",5.42,0.76,16.31,5832700,{"date":1532,"open":1533,"high":768,"low":1534,"close":767,"change":1193,"percent_change":492,"volume":1535,"transactions":9,"vwap":767},"2025-12-10",4.36,4.285,1926300,{"date":1537,"open":340,"high":807,"low":848,"close":286,"change":83,"percent_change":651,"volume":1538,"transactions":9,"vwap":286},"2025-12-09",1975200,{"date":1540,"open":342,"high":841,"low":1541,"close":1533,"change":248,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1533},"2025-12-08",4.082,2.35,2201500,{"date":1545,"open":314,"high":267,"low":785,"close":790,"change":1179,"percent_change":1129,"volume":1546,"transactions":9,"vwap":790},"2025-12-05",2505700,{"date":1548,"open":457,"high":1013,"low":457,"close":840,"change":54,"percent_change":1549,"volume":1550,"transactions":9,"vwap":840},"2025-12-04",13.46,3199600,{"date":1552,"open":414,"high":457,"low":1192,"close":457,"change":903,"percent_change":1553,"volume":1554,"transactions":9,"vwap":457},"2025-12-03",8.98,1676900,{"date":1556,"open":415,"high":556,"low":1192,"close":546,"change":1055,"percent_change":731,"volume":1557,"transactions":9,"vwap":546},"2025-12-02",1109500,{"date":1559,"open":545,"high":1291,"low":404,"close":661,"change":712,"percent_change":1560,"volume":1561,"transactions":9,"vwap":661},"2025-12-01",-2.62,1340600,{"date":1563,"open":1139,"high":1113,"low":672,"close":711,"change":842,"percent_change":584,"volume":1564,"transactions":9,"vwap":711},"2025-11-28",1489400,{"date":1566,"open":586,"high":661,"low":395,"close":1139,"change":248,"percent_change":585,"volume":1567,"transactions":9,"vwap":1139},"2025-11-26",1317500,{"date":1569,"open":642,"high":723,"low":644,"close":723,"change":108,"percent_change":1570,"volume":1571,"transactions":9,"vwap":723},"2025-11-25",8.03,1762400,{"date":1573,"open":554,"high":700,"low":1215,"close":642,"change":1308,"percent_change":1403,"volume":1574,"transactions":9,"vwap":642},"2025-11-24",1850900,{"date":1576,"open":1238,"high":698,"low":1215,"close":575,"change":755,"percent_change":643,"volume":1577,"transactions":9,"vwap":575},"2025-11-21",13459200,{"date":1579,"open":584,"high":1580,"low":644,"close":644,"change":1439,"percent_change":1581,"volume":1582,"transactions":9,"vwap":644},"2025-11-20",3.533,-8.15,3320200,{"date":1584,"open":663,"high":1192,"low":1585,"close":663,"change":21,"percent_change":1586,"volume":1587,"transactions":9,"vwap":663},"2025-11-19",3.105,0.31,1861900,{"date":1589,"open":680,"high":584,"low":1277,"close":395,"change":21,"percent_change":615,"volume":1590,"transactions":9,"vwap":395},"2025-11-18",2339800,{"date":1592,"open":1123,"high":661,"low":1593,"close":583,"change":279,"percent_change":1471,"volume":1594,"transactions":9,"vwap":583},"2025-11-17",3.075,3517100,{"date":1596,"open":689,"high":395,"low":565,"close":585,"change":1055,"percent_change":797,"volume":1597,"transactions":9,"vwap":585},"2025-11-14",2930700,{"date":1599,"open":1139,"high":556,"low":554,"close":698,"change":748,"percent_change":1600,"volume":1601,"transactions":9,"vwap":698},"2025-11-13",-9.59,2775900,{"date":1603,"open":227,"high":796,"low":1124,"close":711,"change":965,"percent_change":1604,"volume":1605,"transactions":9,"vwap":711},"2025-11-12",-19.81,5987900,{"date":1607,"open":840,"high":1194,"low":1183,"close":246,"change":89,"percent_change":1608,"volume":1609,"transactions":9,"vwap":246},"2025-11-11",20.85,13265400,{"date":1611,"open":493,"high":208,"low":742,"close":396,"change":606,"percent_change":1612,"volume":1613,"transactions":9,"vwap":396},"2025-11-10",0.57,2380000,{"date":1615,"open":1106,"high":384,"low":651,"close":384,"change":220,"percent_change":220,"volume":1616,"transactions":9,"vwap":384},"2025-11-07",2220400,{"date":1618,"open":711,"high":502,"low":584,"close":384,"change":1193,"percent_change":768,"volume":1619,"transactions":9,"vwap":384},"2025-11-06",2294900,{"date":1621,"open":404,"high":722,"low":1129,"close":414,"change":1118,"percent_change":923,"volume":1622,"transactions":9,"vwap":414},"2025-11-05",1585200,{"date":1624,"open":672,"high":1073,"low":583,"close":663,"change":315,"percent_change":1625,"volume":1626,"transactions":9,"vwap":663},"2025-11-04",-4.2,3307100,{"date":1628,"open":396,"high":538,"low":724,"close":1139,"change":333,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1139},"2025-11-03",-5.93,1539400,{"date":1632,"open":724,"high":492,"low":574,"close":422,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":422},"2025-10-31",0.23,6.95,1805000,{"date":1637,"open":583,"high":546,"low":688,"close":672,"change":199,"percent_change":1638,"volume":1639,"transactions":9,"vwap":672},"2025-10-30",1.53,1660100,{"date":1641,"open":1112,"high":447,"low":663,"close":586,"change":567,"percent_change":1642,"volume":1643,"transactions":9,"vwap":586},"2025-10-29",-1.51,2540300,{"date":1645,"open":1129,"high":1113,"low":1129,"close":672,"change":248,"percent_change":688,"volume":1646,"transactions":9,"vwap":672},"2025-10-28",1633000,{"date":1648,"open":1178,"high":1649,"low":583,"close":651,"change":440,"percent_change":1650,"volume":1651,"transactions":9,"vwap":651},"2025-10-27",3.496,-6.69,2357400,{"date":1653,"open":681,"high":375,"low":1168,"close":711,"change":279,"percent_change":1654,"volume":1655,"transactions":9,"vwap":711},"2025-10-24",2.08,2079200,{"date":1657,"open":546,"high":1079,"low":545,"close":414,"change":199,"percent_change":1658,"volume":1659,"transactions":9,"vwap":414},"2025-10-23",1.51,1917000,{"date":1661,"open":384,"high":1159,"low":690,"close":545,"change":748,"percent_change":1662,"volume":1663,"transactions":9,"vwap":545},"2025-10-22",-9.04,4720600,{"date":1665,"open":491,"high":377,"low":447,"close":493,"change":624,"percent_change":1666,"volume":1667,"transactions":9,"vwap":493},"2025-10-21",-6.17,1848600,{"date":1669,"open":385,"high":324,"low":189,"close":209,"change":83,"percent_change":375,"volume":1670,"transactions":9,"vwap":209},"2025-10-20",2109700,{"date":1672,"open":493,"high":385,"low":1079,"close":430,"change":258,"percent_change":1673,"volume":1674,"transactions":9,"vwap":430},"2025-10-17",-3.35,2547500,{"date":1676,"open":359,"high":1335,"low":377,"close":16,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":16},"2025-10-16",-0.52,-11.82,3911000,{"date":1681,"open":1533,"high":1682,"low":218,"close":247,"change":597,"percent_change":1023,"volume":1683,"transactions":9,"vwap":247},"2025-10-15",4.545,4811300,{"date":1685,"open":430,"high":1686,"low":447,"close":227,"change":61,"percent_change":1687,"volume":1688,"transactions":9,"vwap":227},"2025-10-14",4.226,12,4684900,{"date":1690,"open":405,"high":19,"low":1139,"close":430,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":430},"2025-10-13",0.41,12.28,5718600,{"date":1695,"open":412,"high":511,"low":724,"close":546,"change":547,"percent_change":548,"volume":1696,"transactions":9,"vwap":546},"2025-10-10",3271600,{"date":1698,"open":661,"high":430,"low":546,"close":556,"change":83,"percent_change":526,"volume":1699,"transactions":9,"vwap":556},"2025-10-09",3248100,{"date":1701,"open":1112,"high":681,"low":393,"close":661,"change":153,"percent_change":1702,"volume":1703,"transactions":9,"vwap":661},"2025-10-08",1.21,2098600,{"date":1705,"open":672,"high":1706,"low":404,"close":672,"change":504,"percent_change":1707,"volume":1708,"transactions":9,"vwap":672},"2025-10-07",3.789,0.91,4055200,{"date":1710,"open":717,"high":681,"low":393,"close":574,"change":691,"percent_change":1711,"volume":1712,"transactions":9,"vwap":574},"2025-10-06",-1.8,1768600,{"date":1714,"open":393,"high":413,"low":1715,"close":546,"change":755,"percent_change":1716,"volume":1717,"transactions":9,"vwap":546},"2025-10-03",3.202,2.45,2836800,{"date":1719,"open":723,"high":413,"low":395,"close":586,"change":199,"percent_change":1720,"volume":1721,"transactions":9,"vwap":586},"2025-10-02",1.56,3486500,{"date":1723,"open":1215,"high":723,"low":1724,"close":651,"change":108,"percent_change":1725,"volume":1726,"transactions":9,"vwap":651},"2025-10-01",2.877,8.08,2422900,{"date":1728,"open":644,"high":705,"low":1729,"close":1236,"change":567,"percent_change":568,"volume":1730,"transactions":9,"vwap":1236},"2025-09-30",2.805,1753100,{"date":1732,"open":642,"high":1277,"low":1169,"close":690,"change":1055,"percent_change":748,"volume":1733,"transactions":9,"vwap":690},"2025-09-29",4415800,{"date":1735,"open":404,"high":586,"low":1260,"close":554,"change":458,"percent_change":1467,"volume":1736,"transactions":9,"vwap":554},"2025-09-26",4425900,{"date":1738,"open":566,"high":393,"low":1256,"close":663,"change":934,"percent_change":1739,"volume":1740,"transactions":9,"vwap":663},"2025-09-25",3.91,7396400,{"date":1742,"open":1206,"high":679,"low":1743,"close":1277,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1277},"2025-09-24",2.81,-0.11,-3.46,5063400,{"date":1748,"open":705,"high":396,"low":690,"close":395,"change":83,"percent_change":1040,"volume":1749,"transactions":9,"vwap":395},"2025-09-23",6255600,{"date":1751,"open":1277,"high":1129,"low":1752,"close":705,"change":190,"percent_change":1753,"volume":1754,"transactions":9,"vwap":705},"2025-09-22",2.82,-2.25,3954800,{"date":1756,"open":1757,"high":395,"low":1758,"close":698,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":698},"2025-09-19",2.72,2.601,0.43,16.04,7108200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":615,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-18",2.4,2.835,2.37,2.68,13.56,6570800,{"date":1771,"open":1772,"high":1764,"low":1773,"close":1774,"change":248,"percent_change":809,"volume":1775,"transactions":9,"vwap":1774},"2025-09-17",2.29,2.25,2.36,2743000,{"date":1777,"open":1773,"high":1778,"low":1779,"close":1471,"change":21,"percent_change":1067,"volume":1780,"transactions":9,"vwap":1471},"2025-09-16",2.27,2.11,1964500,{"date":1782,"open":249,"high":1542,"low":1783,"close":1773,"change":1107,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1773},"2025-09-15",2.18,-1.75,1916900,{"date":1787,"open":1788,"high":1772,"low":1789,"close":1772,"change":22,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1772},"2025-09-12",2.04,2.01,12.81,2512900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":934,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-11",1.9,2.09,1.89,2.03,6.28,1581500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":83,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-10",1.78,1.925,1.91,7.91,1785700,{"date":1808,"open":1804,"high":1809,"low":1810,"close":1811,"change":458,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-09",1.92,1.73,1.77,-8.29,2857700,{"date":1815,"open":1788,"high":1788,"low":1794,"close":1816,"change":315,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-09-08",1.93,-6.76,1585700,{"date":1820,"open":1779,"high":1821,"low":1788,"close":1822,"change":220,"percent_change":220,"volume":1823,"transactions":9,"vwap":1822},"2025-09-05",2.125,2.07,1051100,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1822,"change":210,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1822},"2025-09-04",2.13,2,-3.72,1767100,{"date":1831,"open":1832,"high":249,"low":1833,"close":1834,"change":199,"percent_change":343,"volume":1835,"transactions":9,"vwap":1834},"2025-09-03",2.12,2.095,2.15,3795500,{"date":1837,"open":1827,"high":1832,"low":1838,"close":926,"change":755,"percent_change":819,"volume":1839,"transactions":9,"vwap":926},"2025-09-02",1.905,2555400,{"date":1841,"open":1842,"high":1654,"low":1843,"close":1844,"change":934,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-08-29",1.94,1.86,2.02,6.32,3300800,{"date":1848,"open":1849,"high":1809,"low":1849,"close":1794,"change":22,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1794},"2025-08-28",1.64,15.85,4583600,{"date":1853,"open":1854,"high":1854,"low":468,"close":1849,"change":691,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1849},"2025-08-27",1.75,-3.53,1904800,{"date":1858,"open":1859,"high":1854,"low":468,"close":1423,"change":248,"percent_change":870,"volume":1860,"transactions":9,"vwap":1423},"2025-08-26",1.62,1283800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":468,"change":1107,"percent_change":1866,"volume":1867,"transactions":9,"vwap":468},"2025-08-25",1.66,1.68,1.565,-2.44,999500,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1849,"change":504,"percent_change":1843,"volume":1872,"transactions":9,"vwap":1849},"2025-08-22",1.61,1.71,1664700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1870,"change":1055,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1870},"2025-08-21",1.59,1.67,1.55,-0.62,1391500,{"date":1881,"open":1882,"high":1859,"low":1882,"close":1859,"change":1118,"percent_change":369,"volume":1883,"transactions":9,"vwap":1859},"2025-08-20",1.4,1678300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":190,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-19",1.5,1.57,1.43,1.44,-4.64,1537400,{"date":1893,"open":280,"high":1887,"low":1894,"close":1658,"change":504,"percent_change":1797,"volume":1895,"transactions":9,"vwap":1658},"2025-08-18",1.465,1153000,{"date":1897,"open":1887,"high":1887,"low":1898,"close":1899,"change":712,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-15",1.47,1.48,-5.73,1065800,{"date":1903,"open":1904,"high":468,"low":1905,"close":1887,"change":842,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1887},"2025-08-14",1.42,1.395,7.53,1788700,{"date":1909,"open":1373,"high":1910,"low":1911,"close":1912,"change":504,"percent_change":926,"volume":1913,"transactions":9,"vwap":1912},"2025-08-13",1.475,1.361,1.46,1457800,{"date":1915,"open":1916,"high":1899,"low":1917,"close":1888,"change":21,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1888},"2025-08-12",1.38,1.34,0.7,2198700,{"date":1921,"open":1886,"high":1720,"low":1916,"close":1904,"change":360,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1904},"2025-08-11",-2.07,2137200,{"date":1925,"open":378,"high":1877,"low":118,"close":1373,"change":199,"percent_change":394,"volume":1926,"transactions":9,"vwap":1373},"2025-08-08",4018600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1882,"change":1633,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1882},"2025-08-07",1.27,1.69,1.18,19.66,14061200,{"date":1935,"open":1931,"high":1929,"low":1063,"close":1356,"change":504,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1356},"2025-08-06",2.63,1502700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":279,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-05",1.11,1.15,1.03,1.14,6.54,1097100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1948,"change":606,"percent_change":1794,"volume":1951,"transactions":9,"vwap":1948},"2025-08-04",1.07,1.105,1.04,712700,{"date":1953,"open":1954,"high":1943,"low":1516,"close":1955,"change":664,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-01",1.08,1.05,-8.7,895000,{"date":1959,"open":1960,"high":1188,"low":1960,"close":1941,"change":199,"percent_change":807,"volume":1961,"transactions":9,"vwap":1941},"2025-07-31",1.09,592200,{"date":1963,"open":1964,"high":1965,"low":1960,"close":1966,"change":712,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-30",1.19,1.24,1.1,-7.56,1080200,{"date":1970,"open":1702,"high":1971,"low":1972,"close":1964,"change":1308,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1964},"2025-07-29",1.23,1.12,-1.65,1787000,{"date":1976,"open":1977,"high":1031,"low":1188,"close":1702,"change":1744,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1702},"2025-07-28",1.36,-8.33,2018900,{"date":1981,"open":1031,"high":1373,"low":1971,"close":378,"change":360,"percent_change":1429,"volume":1982,"transactions":9,"vwap":378},"2025-07-25",2761900,{"date":1984,"open":378,"high":1849,"low":1971,"close":431,"change":1193,"percent_change":1985,"volume":1986,"transactions":9,"vwap":431},"2025-07-24",13.45,10255500,{"date":1988,"open":1966,"high":1964,"low":1948,"close":1964,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1964},"2025-07-23",0.17,16.67,2569100,{"date":1993,"open":1994,"high":1960,"low":1995,"close":1516,"change":755,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1516},"2025-07-22",0.99000001,0.97100002,8.51,1395100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1179,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-21",0.81999999,0.98000002,0.801,0.94,16.05,1654700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":576,"volume":2013,"transactions":9,"vwap":2011},"2025-07-18",0.82300001,0.83999997,0.80000001,0.81,-0.002,537200,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":226,"volume":2020,"transactions":9,"vwap":2018},"2025-07-17",0.792,0.84799999,0.81199998,0.032,908900,{"date":2022,"open":2023,"high":2010,"low":2024,"close":2025,"change":21,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-16",0.78600001,0.75199997,0.77999997,1.3,664000,{"date":2029,"open":2030,"high":133,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-07-15",0.85299999,0.76899999,0.76999998,-0.069,-8.22,808100,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":934,"volume":2042,"transactions":9,"vwap":2040},"2025-07-14",0.81300002,0.87300003,0.83899999,0.001,500100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1308,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-11",0.85500002,0.88099998,0.82999998,0.838,-2.33,222900,{"date":2052,"open":2011,"high":2053,"low":2011,"close":2054,"change":2055,"percent_change":1863,"volume":2056,"transactions":9,"vwap":2054},"2025-07-10",0.86000001,0.85799998,0.014,397800,{"date":2058,"open":2059,"high":2060,"low":2047,"close":2061,"change":2062,"percent_change":352,"volume":2063,"transactions":9,"vwap":2061},"2025-07-09",0.86199999,0.875,0.84399998,-0.016,418900,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2053,"change":2068,"percent_change":2003,"volume":2069,"transactions":9,"vwap":2053},"2025-07-08",0.83099997,0.88599998,0.008,714800,{"date":2071,"open":2060,"high":2072,"low":2073,"close":2074,"change":2012,"percent_change":440,"volume":2075,"transactions":9,"vwap":2074},"2025-07-07",0.88999999,0.829,0.852,744200,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":128,"volume":2082,"transactions":9,"vwap":2080},"2025-07-03",0.85000002,0.88800001,0.85399997,0.004,516100,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2078,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2078},"2025-07-02",0.75,0.85900003,0.069,8.83,1304500,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-07-01",0.72000003,0.79299998,0.78100002,0.064,8.93,1577400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-06-30",0.69999999,0.73000002,0.69599998,0.71700001,0.063,9.63,1863700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-06-27",0.74000001,0.74299997,0.65399998,-0.075,-10.29,16410600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1236,"volume":2122,"transactions":9,"vwap":2120},"2025-06-26",0.70999998,0.73400003,0.67799997,0.72899997,0.021,1694200,{"date":2124,"open":2085,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-06-25",0.78899997,0.69099998,0.708,-0.061,-7.93,2277200,{"date":2132,"open":2025,"high":2133,"low":2085,"close":2031,"change":2012,"percent_change":1439,"volume":2134,"transactions":9,"vwap":2031},"2025-06-24",0.80299997,1477700,{"date":2136,"open":2000,"high":2137,"low":2109,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-23",0.86299998,0.77100003,-0.035,-4.34,1715900,{"date":2143,"open":2144,"high":2144,"low":2010,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-06-20",0.88,0.80599999,-0.083,-9.34,1584400,{"date":2150,"open":2144,"high":2151,"low":2059,"close":2152,"change":2153,"percent_change":269,"volume":2154,"transactions":9,"vwap":2152},"2025-06-18",0.92000002,0.889,-0.003,763900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1973,"volume":2162,"transactions":9,"vwap":2160},"2025-06-17",0.89999998,0.92500001,0.87699997,0.89200002,-0.015,826400,{"date":2164,"open":133,"high":2151,"low":2053,"close":2165,"change":2166,"percent_change":1372,"volume":2167,"transactions":9,"vwap":2165},"2025-06-16",0.90700001,0.048,1510600,{"date":2169,"open":133,"high":2170,"low":2078,"close":2086,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2086},"2025-06-13",0.898,-0.041,-4.56,662300,{"date":2175,"open":133,"high":2157,"low":2030,"close":2157,"change":2176,"percent_change":1227,"volume":2177,"transactions":9,"vwap":2157},"2025-06-12",0.043,836800,{"date":2179,"open":2180,"high":2181,"low":2000,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-11",0.86500001,0.91799998,0.85699999,-0.004,-0.46,1237500,{"date":2187,"open":2188,"high":2189,"low":2053,"close":2190,"change":2191,"percent_change":259,"volume":2192,"transactions":9,"vwap":2190},"2025-06-10",0.884,0.91600001,0.861,-0.026,1034500,{"date":2194,"open":2195,"high":2001,"low":2180,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-06-09",0.96100003,0.88700002,-0.063,-6.63,1321000,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":340,"volume":2206,"transactions":9,"vwap":2204},"2025-06-06",0.91000003,1.01,0.94999999,0.039,1818700,{"date":2208,"open":2181,"high":2001,"low":2157,"close":2209,"change":2183,"percent_change":1315,"volume":2210,"transactions":9,"vwap":2209},"2025-06-05",0.91100001,1132400,{"date":2212,"open":2213,"high":2214,"low":2144,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-06-04",0.97799999,0.98400003,0.91500002,-0.005,-0.54,812700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2151,"change":2224,"percent_change":987,"volume":2225,"transactions":9,"vwap":2151},"2025-06-03",0.83499998,0.93000001,0.82499999,0.096,864100,{"date":2227,"open":2053,"high":2144,"low":2010,"close":2228,"change":2012,"percent_change":624,"volume":2229,"transactions":9,"vwap":2228},"2025-06-02",0.824,1775600,{"date":2231,"open":2204,"high":1994,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-05-30",0.82599998,-0.099,-10.7,883100,{"date":2237,"open":2238,"high":176,"low":2202,"close":2158,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2158},"2025-05-29",0.935,-0.008,-0.86,665600,{"date":2243,"open":2025,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1084,"volume":2248,"transactions":9,"vwap":2246},"2025-05-28",0.949,0.778,0.93300003,0.033,2328900,{"date":2250,"open":2151,"high":2251,"low":2053,"close":2157,"change":1308,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2157},"2025-05-27",0.92199999,-2.17,788400,{"date":2255,"open":2256,"high":1994,"low":2202,"close":2151,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2151},"2025-05-23",0.95599997,-0.057,-5.83,670600,{"date":2261,"open":2222,"high":1942,"low":2222,"close":2262,"change":2263,"percent_change":1380,"volume":2264,"transactions":9,"vwap":2262},"2025-05-22",0.977,0.051,1296500,{"date":2266,"open":2003,"high":2256,"low":133,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-05-21",0.926,-0.019,-2.01,946300,{"date":2272,"open":2157,"high":176,"low":2273,"close":2274,"change":467,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-20",0.89099997,0.94499999,6.78,1302900,{"date":2278,"open":2180,"high":2279,"low":2280,"close":2281,"change":2183,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-19",0.89700001,0.82700002,0.88499999,-0.45,647200,{"date":2285,"open":2286,"high":2287,"low":133,"close":2152,"change":2288,"percent_change":825,"volume":2289,"transactions":9,"vwap":2152},"2025-05-16",0.91399997,0.97000003,-0.011,1109600,{"date":2291,"open":1942,"high":1942,"low":2157,"close":2157,"change":258,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2157},"2025-05-15",-12.62,623700,{"date":2295,"open":1960,"high":1972,"low":1516,"close":1942,"change":691,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1942},"2025-05-14",-5.5,646100,{"date":2299,"open":2300,"high":1966,"low":2053,"close":1960,"change":606,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1960},"2025-05-13",0.87599999,1.87,2445700,{"date":2304,"open":2305,"high":1941,"low":2305,"close":1948,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1948},"2025-05-12",0.76499999,0.305,39.87,6696800,{"date":2310,"open":2038,"high":2000,"low":2085,"close":2305,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2305},"2025-05-09",-0.022,-2.8,801100,{"date":2315,"open":2025,"high":2316,"low":2317,"close":2318,"change":504,"percent_change":819,"volume":2319,"transactions":9,"vwap":2318},"2025-05-08",0.80900002,0.74900001,0.787,741600,{"date":2321,"open":2322,"high":2125,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-07",0.68000001,0.75700003,0.067,9.71,1303200,{"date":2328,"open":2100,"high":2329,"low":2330,"close":2331,"change":1055,"percent_change":1014,"volume":2332,"transactions":9,"vwap":2331},"2025-05-06",0.70899999,0.67199999,0.69,435100,{"date":2334,"open":2092,"high":2101,"low":2335,"close":2100,"change":2268,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2100},"2025-05-05",0.68300003,-2.64,1259500,{"date":2339,"open":2117,"high":2118,"low":2340,"close":2341,"change":2342,"percent_change":1113,"volume":2343,"transactions":9,"vwap":2341},"2025-05-02",0.69499999,0.71899998,0.024,655400,{"date":2345,"open":2085,"high":2346,"low":2340,"close":2340,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2340},"2025-05-01",0.755,-0.053,-7.09,765400,{"date":2351,"open":2352,"high":2323,"low":2340,"close":2353,"change":2068,"percent_change":1954,"volume":2354,"transactions":9,"vwap":2353},"2025-04-30",0.741,0.74800003,1455400,{"date":2356,"open":2357,"high":2353,"low":2358,"close":2109,"change":606,"percent_change":622,"volume":2359,"transactions":9,"vwap":2109},"2025-04-29",0.72399998,0.69400001,1452200,{"date":2361,"open":2101,"high":2362,"low":2126,"close":2092,"change":2055,"percent_change":756,"volume":2363,"transactions":9,"vwap":2092},"2025-04-28",0.73100001,542100,{"date":2365,"open":2322,"high":2101,"low":2322,"close":2366,"change":2367,"percent_change":503,"volume":2368,"transactions":9,"vwap":2366},"2025-04-25",0.70599997,0.026,2022900,{"date":183,"open":179,"high":2340,"low":179,"close":2322,"change":153,"percent_change":870,"volume":2370,"transactions":9,"vwap":2322},2080300]