[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUAI":3,"homepage-market-summary":31,"stock-historical-NUAI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NUAI","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},"New Era Energy & Digital, Inc. Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","New Era Energy & Digital Inc is engaged into a fully integrated energy supplier delivering next-gen digital infrastructure and power assets. The company provides turnkey solutions to speed up data center deployment and reduce costs. The company focuses on future-proofing infrastructure for hyperscale, enterprise, and edge operators. The company provide integrated energy and digital solutions to support accelerating AI infrastructure deployment and optimize data center investments.","5","Midland, TX",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},5.86,6.1,6.1375,5.775,6.05,-0.19,-3.14,4766159.414476,25760,5.9367,9.445,1.51,8845343.002536047,54.8,1191,{"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},0.32100001,9820581,3584511893.636548,534.89,"2025-04-24",[185,186,196,207,217,228,238,249,259,268,278,289,300,310,320,330,340,350,361,371,382,390,398,409,420,431,442,452,462,472,483,492,503,513,522,531,539,549,560,570,580,589,598,607,615,622,632,640,650,660,670,677,685,695,704,714,722,731,740,748,755,764,771,780,787,794,798,804,813,819,825,832,837,844,851,858,864,871,877,882,887,895,901,907,914,919,924,932,940,945,951,957,964,970,974,981,989,997,1005,1012,1016,1023,1028,1032,1036,1042,1048,1055,1061,1067,1075,1083,1089,1095,1102,1107,1110,1115,1121,1127,1132,1138,1144,1147,1153,1159,1165,1170,1175,1180,1184,1189,1194,1200,1205,1210,1216,1220,1228,1233,1238,1244,1251,1256,1261,1267,1271,1275,1280,1285,1290,1296,1301,1305,1309,1313,1317,1323,1328,1331,1337,1343,1348,1353,1358,1362,1365,1369,1373,1381,1387,1394,1401,1408,1417,1423,1430,1437,1445,1451,1456,1462,1467,1471,1477,1482,1489,1496,1505,1513,1520,1527,1535,1544,1550,1557,1565,1571,1576,1580,1586,1592,1599,1606,1612,1618,1625,1630,1634,1639,1645,1650,1656,1660,1663,1667,1672,1676,1681,1688,1693,1698,1705,1712,1717,1723,1728,1734,1740,1745,1750,1756,1761,1766,1771,1778,1785,1790,1795,1798,1803,1809,1815,1820,1826,1830,1836,1843,1850,1859,1865,1872,1879,1887,1892,1899,1906,1914,1921,1929,1938,1947,1956,1964,1970,1977,1983,1990,1998,2006,2014,2020,2026,2033,2041,2047,2056,2064,2071,2077,2083,2089,2098,2102,2111,2118,2123,2129,2135,2141,2147,2152,2158,2163,2168,2175,2181,2187,2193,2196,2201,2207,2214,2220,2227,2235,2242,2246,2254,2259,2264,2269,2274,2278,2283,2289,2293,2297,2302,2308,2314,2319,2325,2332,2339,2345,2350,2358,2365,2372,2380,2387,2394,2398,2403,2408,2414,2420,2426,2431,2436,2443,2452,2459,2466,2472,2480,2487,2493,2499,2506,2512,2519,2526,2535,2541,2547,2552,2557,2563,2571,2576,2582,2588,2594],{"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":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",6.3,6.4,5.81,-0.24,-3.82,6968882.471575,36327,5.9856,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",6.55,6.67,6.17,6.29,-0.08,-1.26,6496345.337687,31539,6.4018,{"date":208,"open":199,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",6.7,6.245,6.37,-0.35,-5.21,8046351.286113,42998,6.4108,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",6.855,7.01,6.63,6.72,-0.04,-0.59,7830536.57713,30667,6.7551,{"date":229,"open":230,"high":231,"low":209,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",7.085,7.31,6.76,-0.2,-2.87,7046857.329419,36914,6.857,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",6.98,7.33,6.84,6.96,-0.1,-1.42,7452370.387216,36699,7.0331,{"date":250,"open":243,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",7.1,6.62,7.06,0.12,1.73,7851912.065527,36747,6.9028,{"date":260,"open":252,"high":261,"low":262,"close":263,"change":264,"percent_change":68,"volume":265,"transactions":266,"vwap":267},"2026-09-24",7.269,6.46,6.94,-0.05,11055857.421748,54045,7.001,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":90,"volume":275,"transactions":276,"vwap":277},"2026-09-23",6.83,7.195,6.71,6.99,0.015,9027807.35324,43401,6.9915,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",7.23,7.46,6.61,6.975,-0.675,-8.82,16940569.120153,76799,7.0588,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",6.865,7.94,6.75,7.65,1.79,30.55,25515751.0357,136595,7.5065,{"date":301,"open":302,"high":303,"low":304,"close":16,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",6.225,6.25,5.7,0.05,0.86,8445399.141111,26738,5.8771,{"date":311,"open":312,"high":313,"low":314,"close":190,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",5.75,6.15,5.675,0.4,7.39,5782415.19853,33335,5.8272,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":264,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",5.64,5.69,5.26,5.41,-0.92,6303553.950512,32369,5.4369,{"date":331,"open":332,"high":323,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",5.55,5.385,5.46,-0.14,-2.5,5016829.56568,28202,5.5073,{"date":341,"open":322,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",5.83,5.45,5.6,-0.34,-5.72,4866291.170859,26937,5.6579,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",6.165,6.24,5.88,5.94,0.01,0.17,3513951.744617,20885,6.0423,{"date":362,"open":363,"high":364,"low":16,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",6.06,6.34,5.93,-0.55,-8.49,6771237.90437,33978,6.0575,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",6.56,6.935,6.415,6.48,-0.12,-1.82,7279314.332412,38025,6.6879,{"date":383,"open":344,"high":272,"low":344,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",6.6,1.19,22,15443900.60005,67010,6.4006,{"date":391,"open":392,"high":393,"low":392,"close":325,"change":83,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",5.2,5.52,2.66,4438627.039775,21982,5.4067,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",5.08,5.37,4.9903,5.27,0.13,2.53,4352103.771122,23365,5.2507,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",4.765,5.17,4.62,5.14,0.29,5.98,5332127.976689,23005,4.9348,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",4.59,4.915,4.545,4.85,0.105,2.21,5165121.25038,23432,4.7284,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",4.56,4.76,4.55,4.745,0.085,1.82,4143847.051927,20618,4.6576,{"date":443,"open":444,"high":445,"low":435,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",5.05,5.13,4.66,-0.47,-9.16,7006692.80953,27462,4.7316,{"date":453,"open":454,"high":455,"low":456,"close":445,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",5.04,5.295,5.02,0.19,3.85,4189949.82731,19423,5.1575,{"date":463,"open":456,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",5.16,4.88,4.94,-0.13,-2.56,4097155.566482,21046,4.9742,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",4.9,5.1,4.71,5.07,0.255,5.3,5177861.952405,22933,4.9158,{"date":484,"open":485,"high":486,"low":413,"close":487,"change":223,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",4.8,4.945,4.815,-0.82,5893654.600334,28797,4.7994,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",5.61,5.67,4.78,4.855,-0.715,-12.84,8995206.45426,35606,5.0387,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":357,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",5.325,5.6499,5.29,5.57,3.15,4796817.545257,25918,5.4715,{"date":514,"open":445,"high":515,"low":516,"close":517,"change":518,"percent_change":324,"volume":519,"transactions":520,"vwap":521},"2026-08-19",5.575,4.92,5.4,0.27,6790991.104902,33794,5.2883,{"date":523,"open":524,"high":525,"low":444,"close":445,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",5.23,5.82,-0.33,-6.04,8143959.397183,44777,5.2547,{"date":532,"open":392,"high":533,"low":454,"close":334,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",5.74,0.39,7.69,7634347.566614,40957,5.4266,{"date":540,"open":541,"high":542,"low":543,"close":477,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",5.06,5.425,4.93,0.075,1.5,6828166.171864,33266,5.1247,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",5.375,5.475,4.91,4.995,-0.535,-9.67,6651916.895704,34280,5.1128,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":533,"volume":567,"transactions":568,"vwap":569},"2026-08-12",5.42,5.66,5.32,5.53,0.3,5077045.884939,33443,5.5161,{"date":571,"open":572,"high":573,"low":574,"close":524,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",5.405,5.49,5.075,-0.15,-2.79,2731221.131092,23998,5.2317,{"date":581,"open":582,"high":508,"low":524,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",5.36,5.38,0.1,1.89,3801130.918505,30464,5.3634,{"date":590,"open":564,"high":591,"low":592,"close":593,"change":254,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",5.34,5.03,5.28,2.33,3885040.454099,23413,5.2075,{"date":599,"open":400,"high":600,"low":601,"close":464,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",5.435,4.96,-0.02,-0.39,4245896.114753,32547,5.2675,{"date":608,"open":609,"high":562,"low":477,"close":610,"change":244,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",5.15,5.18,-1.89,4143071.841477,35462,5.2052,{"date":616,"open":464,"high":564,"low":456,"close":593,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",0.18,3.53,5002068.503012,34970,5.1771,{"date":623,"open":624,"high":625,"low":626,"close":475,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",4.41,5.11,4.33,0.44,9.44,5238323.69473,32506,4.8584,{"date":633,"open":634,"high":609,"low":635,"close":446,"change":113,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",4.95,4.44,-3.52,5929797.539619,35988,4.6884,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",4.23,4.875,4.83,0.765,18.82,7617490.124461,38418,4.6409,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":526,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",4.405,4.4055,4.03,4.065,-7.51,5113461.447826,25835,4.1898,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",4.6,4.265,4.395,-0.38,-7.96,5328794.267494,27338,4.4092,{"date":671,"open":592,"high":592,"low":662,"close":672,"change":673,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",4.775,0,5942906.541648,28732,4.7638,{"date":678,"open":401,"high":401,"low":679,"close":672,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",4.75,-0.54,-10.16,5886428.790345,31322,4.982,{"date":686,"open":687,"high":416,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",5.59,5.22,5.315,-0.495,-8.52,7237260.60714,37569,5.5403,{"date":696,"open":697,"high":698,"low":699,"close":190,"change":244,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",5.85,6.43,5.71,-1.69,10807095.05651,57342,6.0167,{"date":705,"open":706,"high":707,"low":392,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",5.235,5.95,5.91,0.76,14.76,16068539.186624,73192,5.6646,{"date":715,"open":716,"high":610,"low":716,"close":609,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",4.435,1.075,26.38,16841781.142411,78097,4.9177,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",3.88,4.17,3.73,4.075,0.09,2.26,5439100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",4.36,4.38,3.91,3.985,-0.475,-10.65,5782900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":566,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-15",4.18,4.565,4.16,4.46,7.21,6155500,{"date":749,"open":750,"high":751,"low":752,"close":744,"change":153,"percent_change":753,"volume":754,"transactions":9,"vwap":744},"2026-07-14",4.235,4.5,4.11,0.97,4841600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",4.305,4.313,3.97,4.12,-0.31,-7,7300000,{"date":765,"open":766,"high":767,"low":725,"close":768,"change":202,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",4.52,4.57,4.43,-1.77,6685900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",4.49,4.82,4.3,4.51,0.16,3.68,6442800,{"date":781,"open":782,"high":783,"low":744,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-07-08",4.35,4.58,-0.01,-0.23,8452400,{"date":788,"open":662,"high":789,"low":790,"close":733,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":733},"2026-07-07",4.65,4.24,-0.4,-8.4,10541700,{"date":795,"open":456,"high":403,"low":679,"close":434,"change":796,"percent_change":761,"volume":797,"transactions":9,"vwap":434},"2026-07-06",-0.015,10729900,{"date":799,"open":582,"high":517,"low":800,"close":672,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":672},"2026-07-02",4.67,-0.42,-8.08,13069500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",6.01,6.175,5.19,5.195,-1.185,-18.57,15841900,{"date":814,"open":815,"high":240,"low":816,"close":817,"change":108,"percent_change":735,"volume":818,"transactions":9,"vwap":817},"2026-06-30",6.09,6.065,6.38,7262400,{"date":820,"open":708,"high":821,"low":609,"close":822,"change":90,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",6.53,6.14,3.72,8785900,{"date":826,"open":827,"high":806,"low":828,"close":829,"change":153,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-26",5.65,5.54,5.92,0.68,19315800,{"date":833,"open":834,"high":353,"low":334,"close":354,"change":835,"percent_change":97,"volume":836,"transactions":9,"vwap":354},"2026-06-25",6.02,0.03,5800700,{"date":838,"open":839,"high":373,"low":840,"close":697,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":697},"2026-06-24",6.31,5.62,-0.315,-5.11,7919000,{"date":845,"open":846,"high":847,"low":707,"close":352,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":352},"2026-06-23",6.18,6.65,-0.515,-7.71,6553900,{"date":852,"open":221,"high":853,"low":282,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-22",7.3,6.68,0.43,6.88,13489400,{"date":859,"open":815,"high":201,"low":860,"close":303,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":303},"2026-06-18",5.665,0.52,9.08,17071900,{"date":865,"open":573,"high":866,"low":867,"close":868,"change":415,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",6.055,5.381,5.73,5.33,7944300,{"date":872,"open":565,"high":20,"low":873,"close":874,"change":21,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",5.415,5.44,-3.37,5170900,{"date":878,"open":342,"high":188,"low":515,"close":879,"change":617,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-15",5.63,3.3,7044500,{"date":883,"open":688,"high":342,"low":884,"close":343,"change":784,"percent_change":885,"volume":886,"transactions":9,"vwap":343},"2026-06-12",5.21,-0.18,8774800,{"date":888,"open":889,"high":890,"low":891,"close":334,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":334},"2026-06-11",4.42,5.48,4.39,0.98,21.87,9845500,{"date":896,"open":766,"high":800,"low":897,"close":898,"change":377,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-10",4.32,4.48,-2.61,4174100,{"date":902,"open":474,"high":903,"low":775,"close":662,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":662},"2026-06-09",5,-0.305,-6.22,6879000,{"date":908,"open":541,"high":541,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",4.595,4.905,0.055,1.13,5770200,{"date":915,"open":525,"high":525,"low":789,"close":425,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":425},"2026-06-05",-1.17,-19.44,11093500,{"date":920,"open":921,"high":922,"low":582,"close":834,"change":478,"percent_change":889,"volume":923,"transactions":9,"vwap":834},"2026-06-04",5.56,6.22,8122200,{"date":925,"open":926,"high":927,"low":494,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",5.9,6.19,5.765,-0.205,-3.43,7781600,{"date":933,"open":393,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",6.33,5.5,5.97,0.36,6.42,13181300,{"date":941,"open":644,"high":313,"low":433,"close":494,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":494},"2026-06-01",0.84,17.61,19133000,{"date":946,"open":947,"high":400,"low":679,"close":948,"change":254,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",4.87,4.77,2.58,7149800,{"date":952,"open":953,"high":434,"low":954,"close":789,"change":861,"percent_change":955,"volume":956,"transactions":9,"vwap":789},"2026-05-28",4.13,4.08,12.59,7691300,{"date":958,"open":959,"high":960,"low":953,"close":953,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":953},"2026-05-27",4.28,4.361,-0.16,-3.73,3297000,{"date":965,"open":662,"high":966,"low":953,"close":967,"change":335,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-26",4.705,4.29,-3.16,6914500,{"date":971,"open":742,"high":972,"low":744,"close":768,"change":90,"percent_change":524,"volume":973,"transactions":9,"vwap":768},"2026-05-22",4.64,6015000,{"date":975,"open":976,"high":642,"low":977,"close":978,"change":83,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",4.025,3.995,4.21,3.44,3631800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":545,"volume":988,"transactions":9,"vwap":986},"2026-05-20",4.04,4.195,3.9,4.07,0.06,4159300,{"date":990,"open":991,"high":790,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",4.2,3.96,4.01,-0.325,-7.5,4334600,{"date":998,"open":466,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",4.98,3.86,4.335,-0.545,-11.17,11319300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":465,"change":791,"percent_change":1010,"volume":1011,"transactions":9,"vwap":465},"2026-05-15",5.01,5.275,4.86,-7.58,5382300,{"date":1013,"open":553,"high":591,"low":1014,"close":593,"change":415,"percent_change":190,"volume":1015,"transactions":9,"vwap":593},"2026-05-14",4.79,6501000,{"date":1017,"open":903,"high":625,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",4.715,4.99,0.07,1.42,8512300,{"date":1024,"open":465,"high":634,"low":1025,"close":516,"change":202,"percent_change":1026,"volume":1027,"transactions":9,"vwap":516},"2026-05-12",4.7,-1.6,5217000,{"date":1029,"open":474,"high":508,"low":411,"close":903,"change":356,"percent_change":1030,"volume":1031,"transactions":9,"vwap":903},"2026-05-11",0.2,10472400,{"date":1033,"open":947,"high":809,"low":411,"close":1019,"change":1034,"percent_change":644,"volume":1035,"transactions":9,"vwap":1019},"2026-05-08",0.23,5930200,{"date":1037,"open":644,"high":1038,"low":1039,"close":434,"change":191,"percent_change":1040,"volume":1041,"transactions":9,"vwap":434},"2026-05-07",5.31,4.645,-4.8,7965200,{"date":1043,"open":1044,"high":400,"low":1045,"close":903,"change":89,"percent_change":1046,"volume":1047,"transactions":9,"vwap":903},"2026-05-06",4.31,4.26,17.37,10048500,{"date":1049,"open":1050,"high":734,"low":1051,"close":1045,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1045},"2026-05-05",4.15,4,0.11,2.65,5177200,{"date":1056,"open":1057,"high":742,"low":1058,"close":1050,"change":1052,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1050},"2026-05-04",4.02,3.965,2.72,3964000,{"date":1062,"open":458,"high":1063,"low":1064,"close":983,"change":584,"percent_change":1065,"volume":1066,"transactions":9,"vwap":983},"2026-05-01",4.06,3.805,2.54,3798800,{"date":1068,"open":1069,"high":993,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",3.67,3.65,3.94,0.25,6.78,3974200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":335,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",3.82,3.83,3.58,3.69,-3.66,3718300,{"date":1084,"open":985,"high":1085,"low":1086,"close":1078,"change":113,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1078},"2026-04-28",3.918,3.52,-4.25,5312300,{"date":1090,"open":991,"high":790,"low":1091,"close":1051,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1051},"2026-04-27",3.935,-0.27,-6.32,4269900,{"date":1096,"open":775,"high":1097,"low":1098,"close":1099,"change":223,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",4.45,4.095,4.27,-0.93,4490600,{"date":1103,"open":790,"high":1104,"low":954,"close":1044,"change":1105,"percent_change":128,"volume":1106,"transactions":9,"vwap":1044},"2026-04-23",4.315,0.02,3617800,{"date":1108,"open":898,"high":662,"low":954,"close":967,"change":223,"percent_change":326,"volume":1109,"transactions":9,"vwap":967},"2026-04-22",6839700,{"date":1111,"open":783,"high":1025,"low":790,"close":626,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":626},"2026-04-21",-0.25,-5.46,5198600,{"date":1116,"open":433,"high":679,"low":1117,"close":783,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":783},"2026-04-20",4.533,-0.03,-0.65,3605900,{"date":1122,"open":477,"high":400,"low":751,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-17",4.61,-0.37,-7.43,6581300,{"date":1128,"open":479,"high":1129,"low":745,"close":999,"change":467,"percent_change":1130,"volume":1131,"transactions":9,"vwap":999},"2026-04-16",5.358,-2.54,9661500,{"date":1133,"open":1134,"high":445,"low":750,"close":625,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":625},"2026-04-15",4.37,0.81,18.84,12884000,{"date":1139,"open":662,"high":1025,"low":1140,"close":775,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":775},"2026-04-14",4.135,-0.28,-6.11,7979000,{"date":1145,"open":978,"high":662,"low":760,"close":783,"change":415,"percent_change":232,"volume":1146,"transactions":9,"vwap":783},"2026-04-13",6696200,{"date":1148,"open":1044,"high":1149,"low":1150,"close":967,"change":244,"percent_change":1151,"volume":1152,"transactions":9,"vwap":967},"2026-04-10",4.475,4.09,-2.28,5205800,{"date":1154,"open":1155,"high":751,"low":1156,"close":891,"change":1072,"percent_change":1157,"volume":1158,"transactions":9,"vwap":891},"2026-04-09",3.75,3.7,6.04,22654100,{"date":1160,"open":1161,"high":662,"low":1162,"close":1163,"change":1118,"percent_change":68,"volume":1164,"transactions":9,"vwap":1163},"2026-04-08",4.525,4.115,4.14,9032100,{"date":1166,"open":1050,"high":1167,"low":724,"close":725,"change":602,"percent_change":1168,"volume":1169,"transactions":9,"vwap":725},"2026-04-07",4.239,-0.48,2254100,{"date":1171,"open":897,"high":435,"low":954,"close":1172,"change":961,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-06",4.19,-3.68,3707300,{"date":1176,"open":1177,"high":624,"low":954,"close":782,"change":305,"percent_change":1178,"volume":1179,"transactions":9,"vwap":782},"2026-04-02",4.1,1.16,1981500,{"date":1181,"open":991,"high":1182,"low":736,"close":775,"change":108,"percent_change":708,"volume":1183,"transactions":9,"vwap":775},"2026-04-01",4.535,4389300,{"date":1185,"open":1186,"high":1177,"low":726,"close":1063,"change":82,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1063},"2026-03-31",3.77,9.14,3078700,{"date":1190,"open":760,"high":1172,"low":1191,"close":823,"change":801,"percent_change":1192,"volume":1193,"transactions":9,"vwap":823},"2026-03-30",3.66,-10.14,2884900,{"date":1195,"open":1196,"high":775,"low":1197,"close":1163,"change":113,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1163},"2026-03-27",4.25,3.98,-3.94,2472300,{"date":1201,"open":1202,"high":434,"low":1045,"close":1044,"change":335,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1044},"2026-03-26",4.4,-3.15,3040600,{"date":1206,"open":1207,"high":543,"low":734,"close":1097,"change":1208,"percent_change":1093,"volume":1209,"transactions":9,"vwap":1097},"2026-03-25",4.84,-0.3,3354400,{"date":1211,"open":634,"high":414,"low":1212,"close":679,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":679},"2026-03-24",4.68,-0.21,-4.23,3086700,{"date":1217,"open":592,"high":507,"low":634,"close":601,"change":1218,"percent_change":584,"volume":1219,"transactions":9,"vwap":601},"2026-03-23",0.005,2893400,{"date":1221,"open":1222,"high":1223,"low":948,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",4.89,5.197,4.955,0.045,0.92,3105800,{"date":1229,"open":1230,"high":1230,"low":789,"close":553,"change":603,"percent_change":1231,"volume":1232,"transactions":9,"vwap":553},"2026-03-19",5.09,-7.36,5291900,{"date":1234,"open":332,"high":332,"low":425,"close":479,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":479},"2026-03-18",-0.68,-11.37,7320500,{"date":1239,"open":1240,"high":364,"low":322,"close":416,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":416},"2026-03-17",6.155,0.42,7.55,7316400,{"date":1245,"open":1246,"high":1247,"low":400,"close":921,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":921},"2026-03-16",5.12,6.08,0.54,10.76,5434000,{"date":1252,"open":1253,"high":343,"low":474,"close":456,"change":584,"percent_change":1254,"volume":1255,"transactions":9,"vwap":456},"2026-03-13",5.055,2.03,2728300,{"date":1257,"open":610,"high":1258,"low":465,"close":516,"change":345,"percent_change":1259,"volume":1260,"transactions":9,"vwap":516},"2026-03-12",5.35,-6.46,3143400,{"date":1262,"open":624,"high":1263,"low":734,"close":324,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":324},"2026-03-11",5.266,0.75,16.63,4521400,{"date":1268,"open":972,"high":446,"low":889,"close":776,"change":202,"percent_change":1269,"volume":1270,"transactions":9,"vwap":776},"2026-03-10",-1.74,1460300,{"date":1272,"open":435,"high":662,"low":1044,"close":422,"change":835,"percent_change":1273,"volume":1274,"transactions":9,"vwap":422},"2026-03-09",0.66,1959400,{"date":1276,"open":1277,"high":425,"low":1149,"close":433,"change":575,"percent_change":1278,"volume":1279,"transactions":9,"vwap":433},"2026-03-06",4.53,-3.18,2183300,{"date":1281,"open":1282,"high":474,"low":435,"close":476,"change":1283,"percent_change":203,"volume":1284,"transactions":9,"vwap":476},"2026-03-05",4.69,-0.06,2175000,{"date":1286,"open":782,"high":644,"low":1287,"close":948,"change":138,"percent_change":1288,"volume":1289,"transactions":9,"vwap":948},"2026-03-04",4.347,10.67,3007800,{"date":1291,"open":1292,"high":733,"low":954,"close":1044,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1044},"2026-03-03",4.34,-0.09,-2.05,2198100,{"date":1297,"open":624,"high":1298,"low":959,"close":1202,"change":885,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1202},"2026-03-02",4.526,-3.93,1918200,{"date":1302,"open":947,"high":1222,"low":768,"close":783,"change":212,"percent_change":1303,"volume":1304,"transactions":9,"vwap":783},"2026-02-27",-7.1,2898000,{"date":1306,"open":516,"high":609,"low":1025,"close":543,"change":835,"percent_change":1307,"volume":1308,"transactions":9,"vwap":543},"2026-02-26",0.61,2928600,{"date":1310,"open":445,"high":869,"low":474,"close":474,"change":335,"percent_change":1311,"volume":1312,"transactions":9,"vwap":474},"2026-02-25",-2.78,3318900,{"date":1314,"open":808,"high":1258,"low":679,"close":454,"change":1283,"percent_change":1315,"volume":1316,"transactions":9,"vwap":454},"2026-02-24",-1.18,3220100,{"date":1318,"open":496,"high":706,"low":1319,"close":475,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":475},"2026-02-23",4.662,0.35,7.37,4452500,{"date":1324,"open":1325,"high":1222,"low":413,"close":679,"change":1293,"percent_change":1326,"volume":1327,"transactions":9,"vwap":679},"2026-02-20",4.73,-1.86,1977600,{"date":1329,"open":476,"high":1207,"low":751,"close":1207,"change":1052,"percent_change":594,"volume":1330,"transactions":9,"vwap":1207},"2026-02-19",1517300,{"date":1332,"open":1045,"high":1333,"low":991,"close":1325,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1325},"2026-02-18",4.81,0.465,10.9,2205900,{"date":1338,"open":1207,"high":1339,"low":760,"close":663,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":663},"2026-02-17",4.895,-0.655,-13.31,2993400,{"date":1344,"open":1345,"high":1253,"low":1202,"close":516,"change":1346,"percent_change":243,"volume":1347,"transactions":9,"vwap":516},"2026-02-13",4.63,0.32,2834400,{"date":1349,"open":454,"high":445,"low":1350,"close":662,"change":801,"percent_change":1351,"volume":1352,"transactions":9,"vwap":662},"2026-02-12",4.555,-8.37,2340400,{"date":1354,"open":541,"high":1355,"low":476,"close":456,"change":835,"percent_change":1356,"volume":1357,"transactions":9,"vwap":456},"2026-02-11",5.39,0.6,2888100,{"date":1359,"open":999,"high":1246,"low":425,"close":1019,"change":202,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1019},"2026-02-10",-1.58,2824300,{"date":1363,"open":541,"high":609,"low":496,"close":477,"change":356,"percent_change":1030,"volume":1364,"transactions":9,"vwap":477},"2026-02-09",4774000,{"date":1366,"open":565,"high":332,"low":634,"close":541,"change":575,"percent_change":1367,"volume":1368,"transactions":9,"vwap":541},"2026-02-06",-2.88,5596800,{"date":1370,"open":517,"high":926,"low":477,"close":884,"change":224,"percent_change":1371,"volume":1372,"transactions":9,"vwap":884},"2026-02-05",-10.17,5434100,{"date":1374,"open":198,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-04",6.97,5.68,5.8,-0.865,-12.98,4636300,{"date":1382,"open":1383,"high":1073,"low":697,"close":1384,"change":1385,"percent_change":862,"volume":1386,"transactions":9,"vwap":1384},"2026-02-03",6.2,6.665,0.555,4170300,{"date":1388,"open":262,"high":209,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-02",5.87,6.11,-0.75,-10.93,4297100,{"date":1395,"open":1396,"high":1397,"low":1383,"close":1398,"change":74,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-30",7.26,7.77,6.86,-6.92,5023500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1321,"change":761,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1321},"2026-01-29",7.44,8.38,6.92,-4.04,5070200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-28",7.658,8.27,6.8,7.68,0.08,1.05,9167200,{"date":1418,"open":188,"high":1419,"low":525,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-27",7.6,1.26,19.87,7708200,{"date":1424,"open":1425,"high":1426,"low":1383,"close":364,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":364},"2026-01-26",7.38,7.5,-0.955,-13.09,5849900,{"date":1431,"open":253,"high":1432,"low":1405,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-23",7.75,7.295,-0.765,-9.49,9717900,{"date":1438,"open":1439,"high":26,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-22",7.18,7.16,8.06,1.21,17.66,22745200,{"date":1446,"open":354,"high":273,"low":393,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-21",6.85,1.36,24.77,18911500,{"date":1452,"open":456,"high":1453,"low":903,"close":573,"change":1178,"percent_change":1454,"volume":1455,"transactions":9,"vwap":573},"2026-01-20",6.32,26.79,22304300,{"date":1457,"open":751,"high":783,"low":1458,"close":626,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":626},"2026-01-16",4.22,-0.22,-4.84,3020100,{"date":1463,"open":1163,"high":679,"low":752,"close":435,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":435},"2026-01-15",0.41,9.9,5870400,{"date":1468,"open":897,"high":1202,"low":983,"close":1163,"change":1092,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1163},"2026-01-14",-6.12,3170100,{"date":1472,"open":1473,"high":1097,"low":1473,"close":624,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":624},"2026-01-13",3.76,0.72,19.51,6367000,{"date":1478,"open":1079,"high":1186,"low":1479,"close":1080,"change":1052,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1080},"2026-01-12",3.42,3.07,2516800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1079,"change":356,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1079},"2026-01-09",3.57,3.71,3.485,0.28,3399600,{"date":1490,"open":509,"high":1491,"low":1492,"close":1484,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1484},"2026-01-08",3.62,3.13,0.37,11.56,5266400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-07",3.32,3.608,3.11,3.2,-0.07,-2.14,5013900,{"date":1506,"open":1507,"high":1070,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-06",3.595,3.23,3.27,-0.29,-8.15,3800400,{"date":1514,"open":1515,"high":1516,"low":1501,"close":1517,"change":254,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-05",3.495,3.645,3.56,3.49,6187100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":979,"change":97,"percent_change":1525,"volume":1526,"transactions":9,"vwap":979},"2026-01-02",2.95,3.46,2.63,17.41,9834000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1530},"2025-12-31",2.3,2.93,2.285,0.56,23.63,9787700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-30",2.75,2.81,2.01,2.37,-0.32,-11.9,16093600,{"date":1545,"open":1044,"high":783,"low":394,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-29",2.69,-1.87,-41.01,17307200,{"date":1551,"open":662,"high":1552,"low":1553,"close":433,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":433},"2025-12-26",4.74,4.383,-0.165,-3.49,2953200,{"date":1558,"open":476,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-24",4.97,4.476,4.725,-0.055,-1.15,3334900,{"date":1566,"open":1567,"high":1207,"low":752,"close":496,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":496},"2025-12-23",4.185,0.5,11.68,7015300,{"date":1572,"open":1573,"high":751,"low":823,"close":959,"change":97,"percent_change":1574,"volume":1575,"transactions":9,"vwap":959},"2025-12-22",3.8,13.53,5899700,{"date":1577,"open":1578,"high":985,"low":1086,"close":1186,"change":83,"percent_change":1000,"volume":1579,"transactions":9,"vwap":1186},"2025-12-19",3.63,6931400,{"date":1581,"open":1582,"high":1155,"low":1582,"close":1578,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1578},"2025-12-18",3.35,0.33,10,4409900,{"date":1587,"open":1588,"high":778,"low":1589,"close":880,"change":1283,"percent_change":1590,"volume":1591,"transactions":9,"vwap":880},"2025-12-17",3.4,3.285,-1.79,4290500,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1207,"volume":1598,"transactions":9,"vwap":1596},"2025-12-16",3,3.415,3.36,0.155,3923400,{"date":1600,"open":1582,"high":1479,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-15",2.88,3.205,-0.145,-4.33,7561600,{"date":1607,"open":618,"high":1608,"low":1609,"close":1582,"change":1112,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1582},"2025-12-12",3.79,3.24,-6.94,8207000,{"date":1613,"open":1484,"high":1069,"low":1614,"close":1615,"change":153,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-11",3.39,3.6,1.12,4372100,{"date":1619,"open":1620,"high":1621,"low":1086,"close":1517,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1517},"2025-12-10",3.89,3.939,-0.44,-11,6846400,{"date":1626,"open":775,"high":897,"low":1573,"close":1051,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1051},"2025-12-09",-0.36,-8.26,7608900,{"date":1631,"open":959,"high":800,"low":953,"close":733,"change":153,"percent_change":1632,"volume":1633,"transactions":9,"vwap":733},"2025-12-08",0.93,7124000,{"date":1635,"open":1202,"high":635,"low":1177,"close":897,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":897},"2025-12-05",-0.105,-2.37,3604100,{"date":1640,"open":744,"high":1277,"low":1641,"close":1642,"change":1643,"percent_change":1123,"volume":1644,"transactions":9,"vwap":1642},"2025-12-04",4.055,4.425,0.195,3934700,{"date":1646,"open":889,"high":889,"low":1647,"close":642,"change":1603,"percent_change":1648,"volume":1649,"transactions":9,"vwap":642},"2025-12-03",3.87,-3.31,4791400,{"date":1651,"open":553,"high":1258,"low":626,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-02",4.375,-0.465,-9.61,7665600,{"date":1657,"open":1009,"high":1007,"low":1345,"close":1207,"change":1112,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1207},"2025-12-01",-4.91,3931200,{"date":1661,"open":477,"high":464,"low":553,"close":1230,"change":1105,"percent_change":534,"volume":1662,"transactions":9,"vwap":1230},"2025-11-28",3325400,{"date":1664,"open":496,"high":1258,"low":434,"close":477,"change":534,"percent_change":1665,"volume":1666,"transactions":9,"vwap":477},"2025-11-26",8.33,10999200,{"date":1668,"open":642,"high":672,"low":1669,"close":1212,"change":1487,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1212},"2025-11-25",3.95,6.36,6249700,{"date":1673,"open":1608,"high":435,"low":1473,"close":1202,"change":1356,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1202},"2025-11-24",15.79,8739500,{"date":1677,"open":1596,"high":1678,"low":1508,"close":1573,"change":128,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1573},"2025-11-21",3.84,14.11,6032500,{"date":1682,"open":1051,"high":1196,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-20",3.28,3.33,-0.455,-12.02,7254700,{"date":1689,"open":967,"high":1202,"low":778,"close":1690,"change":690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-19",3.785,-11.57,5002600,{"date":1694,"open":1695,"high":751,"low":1156,"close":959,"change":415,"percent_change":1696,"volume":1697,"transactions":9,"vwap":959},"2025-11-18",3.78,7.27,4962200,{"date":1699,"open":1700,"high":1150,"low":1077,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-17",3.93,3.99,-0.025,-0.62,3381300,{"date":1706,"open":1707,"high":745,"low":1708,"close":1709,"change":1459,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-14",3.26,3.25,4.015,-5.19,10779500,{"date":1713,"open":422,"high":1325,"low":760,"close":750,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":750},"2025-11-13",-0.735,-14.79,6496200,{"date":1718,"open":768,"high":1719,"low":760,"close":1559,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1559},"2025-11-12",5.0089998,0.57,12.95,9727100,{"date":1724,"open":466,"high":466,"low":775,"close":1202,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1202},"2025-11-11",-0.685,-13.47,8913300,{"date":1729,"open":687,"high":879,"low":516,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-10",5.085,-0.285,-5.31,8213100,{"date":1735,"open":344,"high":533,"low":1736,"close":401,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":401},"2025-11-07",4.675,-0.67,-11.09,16226400,{"date":1741,"open":1742,"high":1743,"low":926,"close":1157,"change":1493,"percent_change":821,"volume":1744,"transactions":9,"vwap":1157},"2025-11-06",6.49,7.02,44770300,{"date":1746,"open":1747,"high":17,"low":827,"close":495,"change":575,"percent_change":1748,"volume":1749,"transactions":9,"vwap":495},"2025-11-05",5.96,-2.58,8596300,{"date":1751,"open":1752,"high":303,"low":565,"close":525,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":525},"2025-11-04",5.89,-0.5,-7.91,10941000,{"date":1757,"open":708,"high":1758,"low":840,"close":1453,"change":1759,"percent_change":1494,"volume":1760,"transactions":9,"vwap":1453},"2025-11-03",7.59,0.655,27475400,{"date":1762,"open":1763,"high":1453,"low":600,"close":860,"change":544,"percent_change":1764,"volume":1765,"transactions":9,"vwap":860},"2025-10-31",5.875,1.34,11138100,{"date":1767,"open":840,"high":1768,"low":465,"close":687,"change":987,"percent_change":1769,"volume":1770,"transactions":9,"vwap":687},"2025-10-30",6.23,1.08,11162500,{"date":1772,"open":1773,"high":1774,"low":1008,"close":565,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":565},"2025-10-29",5.84,5.935,-0.11,-1.95,8418500,{"date":1779,"open":1780,"high":1781,"low":494,"close":322,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":322},"2025-10-28",6.03,6.481,-0.63,-10.05,12465100,{"date":1786,"open":393,"high":272,"low":1007,"close":1787,"change":1464,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-27",6.27,7,28762600,{"date":1791,"open":744,"high":1383,"low":953,"close":16,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":16},"2025-10-24",1.91,48.35,51810800,{"date":1796,"open":991,"high":1202,"low":1678,"close":1669,"change":777,"percent_change":1458,"volume":1797,"transactions":9,"vwap":1669},"2025-10-23",11133600,{"date":1799,"open":1647,"high":634,"low":1800,"close":1608,"change":680,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1608},"2025-10-22",3.625,-12.47,21664000,{"date":1804,"open":948,"high":634,"low":1805,"close":626,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":626},"2025-10-21",3.81,-1.31,-23.23,23277500,{"date":1810,"open":392,"high":1811,"low":541,"close":322,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":322},"2025-10-20",6.21,1.09,23.96,41146600,{"date":1816,"open":1588,"high":476,"low":1501,"close":435,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":435},"2025-10-17",1.4,44.44,33819500,{"date":1821,"open":1822,"high":1177,"low":1823,"close":509,"change":233,"percent_change":1824,"volume":1825,"transactions":9,"vwap":509},"2025-10-16",3.74,2.9,-5.97,24243700,{"date":1827,"open":1080,"high":775,"low":1508,"close":1582,"change":1487,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1582},"2025-10-15",9.12,35064200,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1480,"change":1474,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1480},"2025-10-14",2.35,3.48,30.64,54550500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1832,"change":1112,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1832},"2025-10-13",2.56,2.61,2.17,-9.62,13969100,{"date":1844,"open":1845,"high":1846,"low":594,"close":1847,"change":785,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-10",2.805,2.925,2.6,-8.13,28675800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-09",1.56,3.18,1.55,2.83,1.29,83.77,166766600,{"date":1860,"open":1861,"high":255,"low":27,"close":1862,"change":467,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-08",1.65,1.54,-7.78,8276700,{"date":1866,"open":1867,"high":1868,"low":1852,"close":1869,"change":377,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-07",1.7,1.765,1.67,-6.7,10439300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":295,"change":1030,"percent_change":1877,"volume":1878,"transactions":9,"vwap":295},"2025-10-06",1.74,1.9,1.61,12.58,18781500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":761,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-03",1.825,1.83,1.47,1.59,-16.32,22656200,{"date":1888,"open":1875,"high":1889,"low":1890,"close":1875,"change":1105,"percent_change":143,"volume":1891,"transactions":9,"vwap":1875},"2025-10-02",2.1,1.81,14009000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":153,"percent_change":1840,"volume":1898,"transactions":9,"vwap":1897},"2025-10-01",2.065,2.15,1.85,1.88,19344600,{"date":1900,"open":1901,"high":1832,"low":255,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-30",2.13,1.84,-0.66,-26.4,34821800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1273,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-29",1.945,2.655,1.92,2.5,35.87,73777900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1902,"change":138,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1902},"2025-09-26",1.72,2.55,1.63,33.33,157485800,{"date":1922,"open":1415,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-25",1.44,1.03,1.38,0.459,49.84,78966800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-24",0.94999999,0.96899998,0.86000001,0.921,0.076,8.99,35028600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-23",0.82800001,1.15,0.80000001,0.84500003,0.238,39.21,221573800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-22",0.65700001,0.78500003,0.56999999,0.60699999,0.063,11.58,70492300,{"date":1957,"open":1958,"high":1959,"low":128,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-19",0.47799999,0.59799999,0.54400003,0.064,13.33,17389800,{"date":1965,"open":1966,"high":1568,"low":627,"close":1967,"change":1968,"percent_change":698,"volume":1969,"transactions":9,"vwap":1967},"2025-09-18",0.44600001,0.47999999,0.029,6848300,{"date":1971,"open":1972,"high":1973,"low":1464,"close":1974,"change":1975,"percent_change":1406,"volume":1976,"transactions":9,"vwap":1974},"2025-09-17",0.53500003,0.54500002,0.45100001,-0.019,80893000,{"date":1978,"open":1979,"high":1967,"low":1980,"close":128,"change":305,"percent_change":1981,"volume":1982,"transactions":9,"vwap":128},"2025-09-16",0.41999999,0.417,11.9,2351400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1979,"change":1988,"percent_change":324,"volume":1989,"transactions":9,"vwap":1979},"2025-09-15",0.40799999,0.43900001,0.398,0.021,2788300,{"date":1991,"open":128,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-12",0.47299999,0.38,0.39899999,-0.174,-30.37,7424200,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-11",0.43399999,0.63099998,0.57300001,0.185,47.68,119443100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1822,"volume":2013,"transactions":9,"vwap":2011},"2025-09-10",0.36300001,0.405,0.36000001,0.38800001,0.014,1713800,{"date":2015,"open":2016,"high":1993,"low":179,"close":2017,"change":1225,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-09",0.32499999,0.37400001,13.68,706700,{"date":2021,"open":2016,"high":82,"low":2016,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-08",0.329,-0.048,-12.73,1359300,{"date":2027,"open":2028,"high":2009,"low":1493,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-05",0.403,0.377,-0.028,-6.91,825100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2009,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2009},"2025-09-04",0.38699999,0.41499999,0.38299999,0.025,6.58,498500,{"date":2042,"open":2043,"high":2043,"low":1993,"close":1993,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1993},"2025-09-03",0.43000001,-0.046,-10.8,591900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-02",0.449,0.48800001,0.38999999,0.426,-0.072,-14.46,2832800,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-29",0.51700002,0.48100001,0.498,-0.006,-1.19,298400,{"date":2065,"open":2066,"high":2066,"low":1967,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-28",0.50999999,0.50400001,0.004,0.8,356000,{"date":2072,"open":2060,"high":2073,"low":1967,"close":1568,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1568},"2025-08-27",0.52499998,0.011,2.25,791800,{"date":2078,"open":1967,"high":1568,"low":1967,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-26",0.48899999,0.003,0.62,297200,{"date":2084,"open":128,"high":2066,"low":2085,"close":2086,"change":2074,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-25",0.46000001,0.486,2.32,1108400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-22",0.44999999,0.479,0.42699999,0.47499999,0.033,7.47,782400,{"date":2099,"open":627,"high":2091,"low":2036,"close":2100,"change":2012,"percent_change":1509,"volume":2101,"transactions":9,"vwap":2100},"2025-08-21",0.442,442300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-20",0.42199999,0.44299999,0.40099999,0.428,-0.007,-1.61,303800,{"date":2112,"open":2113,"high":2113,"low":2104,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-19",0.458,0.435,-0.024,-5.23,545600,{"date":2119,"open":627,"high":1958,"low":2104,"close":2120,"change":2038,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-18",0.45899999,5.76,982400,{"date":2124,"open":1979,"high":2125,"low":2126,"close":2000,"change":2127,"percent_change":1034,"volume":2128,"transactions":9,"vwap":2000},"2025-08-15",0.44499999,0.40200001,0.001,536800,{"date":2130,"open":2120,"high":2120,"low":2131,"close":2132,"change":2133,"percent_change":1628,"volume":2134,"transactions":9,"vwap":2132},"2025-08-14",0.40000001,0.433,-0.039,887000,{"date":2136,"open":2137,"high":2138,"low":2051,"close":2139,"change":274,"percent_change":1683,"volume":2140,"transactions":9,"vwap":2139},"2025-08-13",0.463,0.49900001,0.472,12304500,{"date":2142,"open":1464,"high":128,"low":2009,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-12",0.45699999,0.074,19.32,2418300,{"date":2148,"open":2149,"high":2011,"low":2150,"close":2037,"change":2108,"percent_change":1590,"volume":2151,"transactions":9,"vwap":2037},"2025-08-11",0.382,0.375,401500,{"date":2153,"open":2149,"high":2154,"low":2155,"close":2051,"change":2080,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2051},"2025-08-08",0.39500001,0.38100001,0.78,320100,{"date":2159,"open":2035,"high":1464,"low":1993,"close":2035,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2035},"2025-08-07",-0.003,-0.77,417000,{"date":2164,"open":2051,"high":1987,"low":2165,"close":2051,"change":2127,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2051},"2025-08-06",0.37799999,0.26,419100,{"date":2169,"open":2051,"high":2170,"low":2165,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-05",0.39300001,0.389,-0.008,-2.02,745800,{"date":2176,"open":2177,"high":1980,"low":2149,"close":2178,"change":1975,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-04",0.40900001,0.39700001,-4.57,542200,{"date":2182,"open":2183,"high":2183,"low":2131,"close":2184,"change":2185,"percent_change":1299,"volume":2186,"transactions":9,"vwap":2184},"2025-08-01",0.42899999,0.41600001,-0.017,822500,{"date":2188,"open":2043,"high":2143,"low":2189,"close":2132,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2132},"2025-07-31",0.42500001,-0.009,-2.04,526200,{"date":2194,"open":2105,"high":2091,"low":2183,"close":2100,"change":2160,"percent_change":1737,"volume":2195,"transactions":9,"vwap":2100},"2025-07-30",565300,{"date":2197,"open":2198,"high":2050,"low":627,"close":2125,"change":2199,"percent_change":1658,"volume":2200,"transactions":9,"vwap":2125},"2025-07-29",0.48500001,-0.023,713500,{"date":2202,"open":2091,"high":2094,"low":2203,"close":2204,"change":2205,"percent_change":354,"volume":2206,"transactions":9,"vwap":2204},"2025-07-28",0.44400001,0.46799999,0.026,814400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2100,"change":2190,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2100},"2025-07-25",0.447,0.454,0.43099999,-2,451900,{"date":2215,"open":2139,"high":2216,"low":2125,"close":1974,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1974},"2025-07-24",0.484,-0.035,-7.2,1128700,{"date":2221,"open":2066,"high":2222,"low":2223,"close":2086,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2086},"2025-07-23",0.51200002,0.47099999,-0.021,-4.14,1270500,{"date":2228,"open":2229,"high":2230,"low":2139,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-07-22",0.50199997,0.52600002,0.50700003,0.012,2.42,1266500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":2160,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-21",0.51999998,0.52999997,0.495,-0.6,981100,{"date":2243,"open":2238,"high":2238,"low":2059,"close":2060,"change":2244,"percent_change":1863,"volume":2245,"transactions":9,"vwap":2060},"2025-07-18",-0.042,1052800,{"date":2247,"open":2248,"high":2249,"low":2085,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-17",0.49000001,0.55699998,0.54000002,0.049,9.98,1864000,{"date":2255,"open":1967,"high":1568,"low":1334,"close":2256,"change":2068,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-16",0.491,0.82,705400,{"date":2260,"open":2085,"high":2261,"low":2091,"close":2262,"change":1968,"percent_change":934,"volume":2263,"transactions":9,"vwap":2262},"2025-07-15",0.50099999,0.48699999,1489900,{"date":2265,"open":627,"high":2085,"low":2114,"close":2113,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2113},"2025-07-14",0.027,6.26,631000,{"date":2270,"open":2091,"high":2204,"low":1979,"close":2211,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2211},"2025-07-11",-0.013,-2.93,882500,{"date":2275,"open":2210,"high":2204,"low":2114,"close":2203,"change":2276,"percent_change":995,"volume":2277,"transactions":9,"vwap":2203},"2025-07-10",-0.036,1143700,{"date":2279,"open":1334,"high":2248,"low":2280,"close":1967,"change":2281,"percent_change":985,"volume":2282,"transactions":9,"vwap":1967},"2025-07-09",0.461,0.018,959200,{"date":2284,"open":627,"high":128,"low":2107,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-08",0.46200001,0.036,8.45,1317900,{"date":2290,"open":627,"high":627,"low":2184,"close":2052,"change":2291,"percent_change":447,"volume":2292,"transactions":9,"vwap":2052},"2025-07-07",-0.002,754200,{"date":2294,"open":2295,"high":2210,"low":1979,"close":2107,"change":2185,"percent_change":192,"volume":2296,"transactions":9,"vwap":2107},"2025-07-03",0.45300001,573200,{"date":2298,"open":2299,"high":2091,"low":2043,"close":2125,"change":784,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2125},"2025-07-02",0.44100001,-2.2,757800,{"date":2303,"open":2248,"high":2237,"low":2114,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-01",0.45500001,-0.037,-7.52,11066800,{"date":2309,"open":2058,"high":2237,"low":2248,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-06-30",0.49200001,-0.022,-4.28,833400,{"date":2315,"open":2223,"high":2316,"low":2223,"close":2317,"change":835,"percent_change":1383,"volume":2318,"transactions":9,"vwap":2317},"2025-06-27",0.51499999,0.514,1432700,{"date":2320,"open":2239,"high":2321,"low":2059,"close":2216,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2216},"2025-06-26",0.51599997,-0.012,-2.42,1314800,{"date":2326,"open":2327,"high":2328,"low":2059,"close":2329,"change":2115,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-25",0.505,0.523,0.49599999,-4.62,1329000,{"date":2333,"open":2334,"high":2335,"low":2229,"close":2237,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2237},"2025-06-24",0.51800001,0.542,-0.032,-5.8,1765800,{"date":2340,"open":2238,"high":2341,"low":2238,"close":2342,"change":2343,"percent_change":1050,"volume":2344,"transactions":9,"vwap":2342},"2025-06-23",0.60000002,0.55199999,0.022,4435400,{"date":2346,"open":2238,"high":2347,"low":2316,"close":2238,"change":2224,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2238},"2025-06-20",0.55500001,-3.81,1866400,{"date":2351,"open":2238,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-18",0.59500003,0.52200001,0.551,-0.014,-2.48,3594100,{"date":2359,"open":2354,"high":2360,"low":2361,"close":2362,"change":1118,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-17",0.58899999,0.54100001,0.565,-5.04,4440900,{"date":2366,"open":2367,"high":2368,"low":2249,"close":2352,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2352},"2025-06-16",0.602,0.68000001,0.052,9.58,54937300,{"date":2373,"open":2374,"high":2375,"low":2198,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-13",0.55900002,0.56300002,0.54299998,-0.058,-9.65,9028100,{"date":2381,"open":1931,"high":143,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-12",0.55000001,0.60100001,0.107,21.66,205461400,{"date":2388,"open":2327,"high":2250,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-06-11",0.46599999,0.49399999,-0.026,-5,713700,{"date":2395,"open":2250,"high":1532,"low":2327,"close":2237,"change":602,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2237},"2025-06-10",-3.7,488600,{"date":2399,"open":2374,"high":2400,"low":2238,"close":2250,"change":602,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2250},"2025-06-09",0.57999998,-3.57,482600,{"date":2404,"open":2360,"high":2405,"low":2250,"close":1532,"change":602,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1532},"2025-06-06",0.61500001,-3.45,362800,{"date":2409,"open":2410,"high":2081,"low":2411,"close":2400,"change":1702,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2400},"2025-06-05",0.61000001,0.57200003,-4.13,108500,{"date":2415,"open":2383,"high":2416,"low":2400,"close":2417,"change":2061,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-04",0.611,0.60500002,-0.98,355000,{"date":2421,"open":2250,"high":2422,"low":2237,"close":2416,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2416},"2025-06-03",0.63999999,0.091,17.5,556900,{"date":2427,"open":2229,"high":2428,"low":1568,"close":2237,"change":2429,"percent_change":1838,"volume":2430,"transactions":9,"vwap":2237},"2025-06-02",0.58099997,0.013,491900,{"date":2432,"open":1532,"high":1532,"low":1568,"close":2231,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2231},"2025-05-30",-0.062,-10.9,591400,{"date":2437,"open":2410,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-05-29",0.625,0.56900001,-0.101,-15.07,1038800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-05-28",0.64099997,0.68199998,0.56599998,0.67000002,0.051,8.24,14148400,{"date":2453,"open":2454,"high":2455,"low":1532,"close":2456,"change":274,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-05-27",0.579,0.64999998,0.61900002,2.48,392800,{"date":2460,"open":2461,"high":2462,"low":2238,"close":2463,"change":2464,"percent_change":1590,"volume":2465,"transactions":9,"vwap":2463},"2025-05-23",0.597,0.62400001,0.60399997,-0.011,424100,{"date":2467,"open":2468,"high":2422,"low":2469,"close":2405,"change":2271,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2405},"2025-05-22",0.63,0.59899998,-2.07,245200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2030,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-21",0.63599998,0.69800001,0.61199999,0.62800002,-4.27,309700,{"date":2481,"open":2482,"high":2483,"low":2417,"close":2484,"change":2115,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-20",0.66799998,0.70999998,0.65600002,-3.53,330800,{"date":2488,"open":2455,"high":1264,"low":2489,"close":2368,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2368},"2025-05-19",0.62300003,0.019,2.87,169700,{"date":2494,"open":2495,"high":2496,"low":2081,"close":2497,"change":1975,"percent_change":576,"volume":2498,"transactions":9,"vwap":2497},"2025-05-16",0.66600001,0.72000003,0.66100001,218700,{"date":2500,"open":2474,"high":2501,"low":2502,"close":2368,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2368},"2025-05-15",0.73000002,0.61299998,0.035,5.43,307800,{"date":2507,"open":2483,"high":2508,"low":2468,"close":2509,"change":2053,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-14",0.72500002,0.64499998,-10.04,232800,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":264,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-13",0.76700002,0.70700002,0.71700001,-6.52,151900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2514,"change":2336,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2514},"2025-05-12",0.86699998,0.88599998,0.73100001,-4.01,205200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-09",0.79000002,0.85100001,0.76999998,0.79900002,0.009,1.14,151000,{"date":2536,"open":2537,"high":2538,"low":1950,"close":2528,"change":202,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2528},"2025-05-08",0.85900003,0.88999999,-9.2,244300,{"date":2542,"open":2543,"high":176,"low":2544,"close":133,"change":467,"percent_change":2545,"volume":2546,"transactions":9,"vwap":133},"2025-05-07",0.98000002,0.838,-13,174400,{"date":2548,"open":176,"high":2549,"low":2550,"close":176,"change":673,"percent_change":673,"volume":2551,"transactions":9,"vwap":176},"2025-05-06",1.18,0.95999998,607900,{"date":2553,"open":176,"high":2554,"low":1931,"close":176,"change":1968,"percent_change":2555,"volume":2556,"transactions":9,"vwap":176},"2025-05-05",1.125,2.99,184200,{"date":2558,"open":2559,"high":176,"low":2560,"close":2561,"change":2127,"percent_change":584,"volume":2562,"transactions":9,"vwap":2561},"2025-05-02",0.93199998,0.90100002,0.97100002,47400,{"date":2564,"open":2565,"high":176,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-05-01",0.92000002,0.86400002,0.97000003,0.068,7.54,175000,{"date":2572,"open":2573,"high":2550,"low":2544,"close":2574,"change":2343,"percent_change":1911,"volume":2575,"transactions":9,"vwap":2574},"2025-04-30",0.903,0.90200001,96100,{"date":2577,"open":1931,"high":2578,"low":2579,"close":2579,"change":202,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-04-29",1.04,0.88,-8.33,173000,{"date":2583,"open":176,"high":2584,"low":2585,"close":2550,"change":223,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2550},"2025-04-28",1.07,0.91000003,-4,169900,{"date":2589,"open":2590,"high":143,"low":2579,"close":176,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":176},"2025-04-25",0.92400002,0.077,8.34,179700,{"date":183,"open":2595,"high":1931,"low":2596,"close":2597,"change":2598,"percent_change":1833,"volume":2599,"transactions":9,"vwap":2597},0.89200002,0.85299999,0.92299998,0.031,117200]