[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVNI":3,"homepage-market-summary":30,"stock-historical-NVNI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NVNI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nvni Group Limited Ordinary Shares","Nasdaq",null,"Common Stock","Nvni Group Ltd, through its existing subsidiary companies, operates business-to-business software-as-a-service (B2B SaaS) products in Brazil, serving a diversified customer base of small and mid-sized enterprises across vertical markets. The Group's core business activity is providing a SaaS platform model focused on the software delivery method of cloud-based software applications to its customers. The Group generates revenues and profits from SaaS platform subscription services, data analytics services, set-up and other services. The Group has a single operating and reportable segment, multi-vertical SaaS solution model. The Group operates and generates revenue from Brazil.","477",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.8832,0.8946,0.9,0.8601,0.8995,-0.0163,-1.81,14322.297688,182,0.8898,4.939,0.76899999,291482.17384688446,2.7,1196,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":17,"price":122,"is_up":39},"Consumer Staples","XLP",81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},16.4,712877,260199945.635568,-46.8,"2025-04-24",[183,184,194,205,214,224,234,243,252,262,273,284,293,301,309,319,328,337,347,356,365,374,380,388,398,408,419,429,438,446,452,459,467,474,478,485,492,501,508,516,524,531,538,546,553,564,570,575,582,590,595,603,611,619,627,636,647,653,661,667,675,681,686,690,694,700,708,711,717,722,728,737,743,747,754,761,769,776,785,794,801,807,814,819,823,828,834,837,842,847,850,855,858,862,867,870,873,879,883,886,890,894,897,902,906,912,916,922,929,936,940,947,953,959,962,968,974,978,981,984,987,991,996,1001,1005,1009,1013,1018,1023,1030,1035,1039,1043,1047,1051,1056,1060,1064,1068,1073,1078,1081,1086,1089,1092,1095,1099,1103,1106,1109,1113,1117,1121,1125,1129,1134,1138,1144,1151,1156,1163,1166,1169,1175,1182,1188,1194,1200,1205,1208,1212,1216,1220,1225,1233,1240,1247,1255,1261,1268,1273,1279,1284,1290,1294,1300,1304,1308,1312,1316,1321,1327,1332,1338,1345,1350,1354,1359,1366,1373,1377,1382,1388,1395,1401,1408,1414,1420,1428,1435,1441,1445,1449,1453,1457,1460,1464,1468,1473,1480,1485,1492,1496,1500,1506,1513,1518,1526,1532,1537,1543,1550,1557,1562,1567,1573,1578,1585,1591,1597,1602,1607,1612,1619,1627,1635,1642,1648,1652,1658,1662,1667,1671,1677,1683,1691,1700,1708,1715,1723,1729,1737,1746,1751,1757,1764,1770,1777,1786,1793,1801,1808,1815,1820,1827,1834,1841,1850,1857,1863,1869,1876,1883,1889,1896,1901,1906,1913,1920,1926,1932,1936,1941,1945,1953,1959,1964,1968,1975,1983,1988,1996,2002,2008,2015,2020,2026,2030,2034,2040,2044,2047,2051,2055,2059,2064,2068,2072,2077,2081,2084,2087,2090,2094,2098,2102,2107,2111,2114,2117,2122,2127,2134,2139,2143,2147,2151,2155,2159,2163,2168,2173,2180,2185,2189,2195,2200,2206,2211,2216,2221,2226,2232,2238,2245,2251,2256,2262,2268,2273,2279,2287,2293,2297,2300],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.89,0.9523,0.8501,0.0182,2.07,24815.211111,236,0.8812,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",0.9199,0.9248,0.88,0.8813,-0.0486,-5.23,42291.257534,334,0.898,{"date":206,"open":17,"high":207,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",0.94,0.9299,0.0078,0.85,8329.1059,223,0.9167,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":197},"2026-09-30",0.929,0.95,0.9002,0.9221,0.0121,1.33,4877.5,101,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":229},"2026-09-29",0.9207,0.9399,0.87321,0.91,-0.0299,-3.18,32688.881,276,{"date":235,"open":207,"high":236,"low":237,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",0.96,0.92,-0.0001,-0.01,30636.1,237,0.9382,{"date":244,"open":245,"high":236,"low":246,"close":207,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",0.936,0.9112,-0.0199,-2.07,6454,100,0.9366,{"date":253,"open":254,"high":255,"low":198,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",0.9193,0.97,0.9599,0.0225,2.4,62082,423,0.9171,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",0.93,0.97005,0.8749,0.9374,0.0073,0.78,75490.575514,254,0.9181,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",0.9305,0.9699,0.9065,0.9301,-0.0399,-4.11,34641.658,131,0.9233,{"date":285,"open":17,"high":286,"low":287,"close":255,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",0.9836,0.8732,0.07,7.78,38110.119559,387,0.9373,{"date":294,"open":237,"high":217,"low":295,"close":17,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",0.8708,-0.0286,-3.08,33243.5,195,0.8881,{"date":302,"open":303,"high":255,"low":131,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":260,"vwap":308},"2026-09-17",0.9565,0.9286,-0.0284,-2.97,68969.86,0.9114,{"date":310,"open":311,"high":312,"low":198,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",0.9005,0.9682,0.957,-0.0329,-3.32,31228.5,153,0.9379,{"date":320,"open":229,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",0.9899,0.8923,0.0358,3.75,24353.9,165,0.9266,{"date":329,"open":186,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",0.9541,0.8701,0.0534,5.93,30990.616,122,0.9044,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":250,"vwap":346},"2026-09-11",0.90005,0.915,0.8848,0.9007,0.0159,1.8,8737.31,0.9008,{"date":348,"open":349,"high":350,"low":349,"close":341,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",0.8681,0.9999,-0.0178,-1.97,17227.7,160,0.8936,{"date":357,"open":17,"high":358,"low":131,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.9398,0.9026,0.0264,3.01,32198.128,198,0.8854,{"date":366,"open":17,"high":350,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",0.7903,0.8762,-0.0538,-5.78,129122.413,462,0.9335,{"date":375,"open":255,"high":255,"low":376,"close":264,"change":279,"percent_change":280,"volume":377,"transactions":378,"vwap":379},"2026-09-04",0.9201,15501.2,142,0.942,{"date":381,"open":236,"high":174,"low":382,"close":276,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",0.9129,0.0006,0.06,34462.001628,163,0.9564,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":187},"2026-09-02",0.98,0.9898,0.9108,0.9693,-0.0062,-0.64,14245,161,{"date":399,"open":131,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.9992,0.8659,0.9755,0.1361,16.21,335818.9,2109,0.9107,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",0.99,0.996,0.8184,0.8394,-0.1568,-15.74,99177,491,0.9173,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":203,"vwap":428},"2026-08-28",1.02,1.03,0.991,0.9962,-0.0438,-4.21,108286.065913,1.0102,{"date":430,"open":422,"high":431,"low":421,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",1.05,1.04,0.0197,1.93,13231.9,146,1.033,{"date":439,"open":421,"high":432,"low":421,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",1.0203,-0.0097,-0.94,20721.178536,117,1.0295,{"date":447,"open":422,"high":141,"low":422,"close":422,"change":239,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",-0.96,20582.0809,145,1.0404,{"date":453,"open":422,"high":454,"low":174,"close":432,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",1.0577,0,11339.1,96,1.0242,{"date":460,"open":461,"high":462,"low":432,"close":432,"change":463,"percent_change":255,"volume":464,"transactions":465,"vwap":466},"2026-08-21",1.07,1.08,0.01,10217.5,127,1.0617,{"date":468,"open":469,"high":470,"low":469,"close":422,"change":455,"percent_change":455,"volume":471,"transactions":472,"vwap":473},"2026-08-20",1.01,1.0694,20109.5,173,1.0198,{"date":475,"open":174,"high":431,"low":174,"close":422,"change":455,"percent_change":455,"volume":476,"transactions":354,"vwap":477},"2026-08-19",22485.848,1.0237,{"date":479,"open":480,"high":480,"low":481,"close":422,"change":239,"percent_change":448,"volume":482,"transactions":483,"vwap":484},"2026-08-18",1.0635,1.0207,8218.183844,94,1.043,{"date":486,"open":487,"high":487,"low":422,"close":432,"change":239,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",1.09,-0.95,39706.309057,302,1.0518,{"date":493,"open":494,"high":495,"low":431,"close":431,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",1.12,1.14,-0.07,-6.25,11734.404157,249,1.097,{"date":502,"open":495,"high":503,"low":432,"close":494,"change":384,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",1.15,5.66,31150.1,314,1.1045,{"date":509,"open":422,"high":510,"low":511,"close":141,"change":384,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",1.1326,0.9991,6,30439.1411,250,1.053,{"date":517,"open":432,"high":518,"low":174,"close":174,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",1.0499,-0.02,-1.96,24272.1,144,1.0202,{"date":525,"open":422,"high":461,"low":350,"close":421,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",-0.03,-2.86,49563.13858,379,1.0239,{"date":532,"open":422,"high":141,"low":174,"close":431,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",0.02,1.94,47938.176,361,1.0363,{"date":539,"open":422,"high":540,"low":174,"close":422,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",1.1,-0.06,-5.5,41094.25,224,1.0399,{"date":547,"open":548,"high":548,"low":422,"close":487,"change":549,"percent_change":550,"volume":551,"transactions":506,"vwap":552},"2026-08-05",1.18,-0.1,-8.4,44960.569195,1.1004,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",1.16,1.3,1.1497,1.19,0.11,10.19,57590.4,520,1.2006,{"date":565,"open":461,"high":540,"low":518,"close":462,"change":533,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",1.89,34855.279,256,1.0336,{"date":571,"open":431,"high":572,"low":421,"close":141,"change":463,"percent_change":217,"volume":573,"transactions":574,"vwap":491},"2026-07-31",1.0639,10760.8,214,{"date":576,"open":577,"high":578,"low":421,"close":431,"change":455,"percent_change":455,"volume":579,"transactions":580,"vwap":581},"2026-07-30",1.0999,1.1118,46509,537,1.0623,{"date":583,"open":487,"high":584,"low":174,"close":431,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",1.0972,-0.04,-3.67,35687.787652,188,1.0452,{"date":591,"open":503,"high":503,"low":461,"close":487,"change":496,"percent_change":592,"volume":593,"transactions":594,"vwap":494},"2026-07-28",-6.03,22851.41752,242,{"date":596,"open":461,"high":597,"low":431,"close":555,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",1.17,0.03,2.65,53274.9,265,1.1047,{"date":604,"open":555,"high":605,"low":462,"close":606,"change":526,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",1.1605,1.13,-2.59,63582.74867,505,1.1263,{"date":612,"open":503,"high":613,"low":614,"close":555,"change":519,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",1.2109,1.1005,-1.69,28891.086637,295,1.1487,{"date":620,"open":621,"high":622,"low":548,"close":548,"change":526,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",1.22,1.26,-2.48,48351.363599,401,1.2107,{"date":628,"open":622,"high":221,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",1.11,1.21,-0.11,-8.33,184153.701874,704,1.2087,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",1.58,1.61,1.28,1.32,-0.26,-16.46,118852.8704,846,1.3635,{"date":648,"open":649,"high":650,"low":651,"close":638,"change":533,"percent_change":640,"volume":652,"transactions":9,"vwap":638},"2026-07-17",1.54,1.64,1.53,62600,{"date":654,"open":655,"high":650,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-16",1.62,1.45,1.56,-0.05,-3.11,153000,{"date":662,"open":663,"high":664,"low":221,"close":639,"change":107,"percent_change":665,"volume":666,"transactions":9,"vwap":639},"2026-07-15",1.37,1.69,17.52,367000,{"date":668,"open":669,"high":670,"low":671,"close":663,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":663},"2026-07-14",1.25,1.55,1.215,0.13,10.48,682200,{"date":676,"open":462,"high":677,"low":141,"close":678,"change":82,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-13",1.29,1.24,12.73,227700,{"date":682,"open":462,"high":606,"low":683,"close":540,"change":598,"percent_change":684,"volume":685,"transactions":9,"vwap":540},"2026-07-10",1.051,2.8,65900,{"date":687,"open":141,"high":540,"low":421,"close":461,"change":533,"percent_change":688,"volume":689,"transactions":9,"vwap":461},"2026-07-09",1.9,60700,{"date":691,"open":431,"high":141,"low":692,"close":431,"change":455,"percent_change":455,"volume":693,"transactions":9,"vwap":431},"2026-07-08",1.014,26400,{"date":695,"open":174,"high":696,"low":697,"close":431,"change":519,"percent_change":698,"volume":699,"transactions":9,"vwap":431},"2026-07-07",1.055,0.96200001,-1.87,142300,{"date":701,"open":702,"high":703,"low":704,"close":461,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":461},"2026-07-06",0.99000001,1.129,0.94300002,0.08,8.08,147200,{"date":709,"open":710,"high":702,"low":704,"close":702,"change":455,"percent_change":455,"volume":693,"transactions":9,"vwap":702},"2026-07-02",0.98400003,{"date":712,"open":713,"high":421,"low":714,"close":702,"change":151,"percent_change":715,"volume":716,"transactions":9,"vwap":702},"2026-07-01",0.935,0.92000002,4.21,57800,{"date":718,"open":714,"high":719,"low":714,"close":719,"change":519,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-30",0.94999999,-2.06,36600,{"date":723,"open":719,"high":724,"low":725,"close":724,"change":726,"percent_change":566,"volume":727,"transactions":9,"vwap":724},"2026-06-29",0.97000003,0.926,0.018,41800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",0.93099999,0.95999998,0.91900003,0.95200002,-0.008,-0.83,36900,{"date":738,"open":739,"high":724,"low":740,"close":731,"change":239,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-06-25",0.94099998,0.89999998,-1.03,35400,{"date":744,"open":731,"high":174,"low":714,"close":724,"change":745,"percent_change":73,"volume":746,"transactions":9,"vwap":724},"2026-06-24",-0.005,51300,{"date":748,"open":749,"high":702,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",0.91000003,0.97500002,0.028,2.96,111600,{"date":755,"open":756,"high":731,"low":740,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-22",0.91100001,0.94700003,-0.003,-0.32,57700,{"date":762,"open":763,"high":764,"low":765,"close":719,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":719},"2026-06-18",0.91799998,0.96600002,0.90499997,0.014,1.5,78900,{"date":770,"open":771,"high":710,"low":749,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",0.94199997,0.93599999,-0.028,-2.9,126400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",0.921,0.97899997,0.884,0.96399999,0.008,0.84,116700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",0.815,1.036,0.81099999,0.95599997,0.146,18.02,874300,{"date":795,"open":796,"high":797,"low":26,"close":798,"change":541,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-12",0.85000002,0.94499999,0.81,-6.9,408600,{"date":802,"open":740,"high":714,"low":803,"close":131,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":131},"2026-06-11",0.83999997,-0.043,-4.71,873100,{"date":808,"open":503,"high":555,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-10",0.85399997,0.91299999,-0.087,-8.7,24370300,{"date":815,"open":431,"high":540,"low":816,"close":174,"change":585,"percent_change":817,"volume":818,"transactions":9,"vwap":174},"2026-06-09",0.96100003,-3.85,126100,{"date":820,"open":421,"high":431,"low":469,"close":432,"change":533,"percent_change":821,"volume":822,"transactions":9,"vwap":432},"2026-06-08",1.96,31300,{"date":824,"open":461,"high":495,"low":174,"close":421,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":421},"2026-06-05",-0.085,-7.69,133200,{"date":829,"open":461,"high":629,"low":174,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-04",1.105,0.055,5.24,102900,{"date":835,"open":555,"high":597,"low":421,"close":431,"change":549,"percent_change":812,"volume":836,"transactions":9,"vwap":431},"2026-06-03",139400,{"date":838,"open":117,"high":839,"low":540,"close":503,"change":496,"percent_change":840,"volume":841,"transactions":9,"vwap":503},"2026-06-02",1.227,-5.74,79200,{"date":843,"open":606,"high":844,"low":494,"close":621,"change":288,"percent_change":845,"volume":846,"transactions":9,"vwap":621},"2026-06-01",1.265,6.09,217400,{"date":848,"open":503,"high":558,"low":503,"close":503,"change":455,"percent_change":455,"volume":849,"transactions":9,"vwap":503},"2026-05-29",20000,{"date":851,"open":117,"high":852,"low":503,"close":503,"change":585,"percent_change":853,"volume":854,"transactions":9,"vwap":503},"2026-05-28",1.225,-3.36,79600,{"date":856,"open":548,"high":117,"low":555,"close":558,"change":463,"percent_change":210,"volume":857,"transactions":9,"vwap":558},"2026-05-27",23100,{"date":859,"open":558,"high":622,"low":503,"close":548,"change":519,"percent_change":860,"volume":861,"transactions":9,"vwap":548},"2026-05-26",-1.67,53700,{"date":863,"open":629,"high":669,"low":629,"close":117,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":117},"2026-05-22",0.09,8.11,107800,{"date":868,"open":461,"high":606,"low":461,"close":629,"change":463,"percent_change":229,"volume":869,"transactions":9,"vwap":629},"2026-05-21",44200,{"date":871,"open":461,"high":629,"low":431,"close":540,"change":598,"percent_change":684,"volume":872,"transactions":9,"vwap":540},"2026-05-20",31500,{"date":874,"open":875,"high":876,"low":731,"close":461,"change":658,"percent_change":877,"volume":878,"transactions":9,"vwap":461},"2026-05-19",0.98000002,1.145,-4.46,884100,{"date":880,"open":597,"high":597,"low":494,"close":494,"change":585,"percent_change":881,"volume":882,"transactions":9,"vwap":494},"2026-05-18",-3.45,30000,{"date":884,"open":503,"high":548,"low":503,"close":555,"change":463,"percent_change":131,"volume":885,"transactions":9,"vwap":555},"2026-05-15",53200,{"date":887,"open":503,"high":888,"low":494,"close":503,"change":463,"percent_change":198,"volume":889,"transactions":9,"vwap":503},"2026-05-14",1.185,61900,{"date":891,"open":494,"high":892,"low":629,"close":495,"change":598,"percent_change":28,"volume":893,"transactions":9,"vwap":495},"2026-05-13",1.197,65000,{"date":895,"open":606,"high":503,"low":487,"close":629,"change":455,"percent_change":455,"volume":896,"transactions":9,"vwap":629},"2026-05-12",86400,{"date":898,"open":503,"high":899,"low":540,"close":629,"change":658,"percent_change":900,"volume":901,"transactions":9,"vwap":629},"2026-05-11",1.175,-4.31,99900,{"date":903,"open":621,"high":678,"low":494,"close":555,"change":585,"percent_change":904,"volume":905,"transactions":9,"vwap":555},"2026-05-08",-3.33,96400,{"date":907,"open":908,"high":909,"low":117,"close":117,"change":541,"percent_change":910,"volume":911,"transactions":9,"vwap":117},"2026-05-07",1.23,1.279,-4.76,55200,{"date":913,"open":622,"high":641,"low":117,"close":622,"change":463,"percent_change":914,"volume":915,"transactions":9,"vwap":622},"2026-05-06",0.8,66300,{"date":917,"open":918,"high":919,"low":669,"close":669,"change":585,"percent_change":920,"volume":921,"transactions":9,"vwap":669},"2026-05-05",1.27,1.34,-3.1,95700,{"date":923,"open":924,"high":925,"low":640,"close":677,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":677},"2026-05-04",1.4,1.41,-0.12,-8.51,103500,{"date":930,"open":931,"high":932,"low":933,"close":925,"change":463,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-05-01",1.39,1.42,1.38,0.71,82700,{"date":937,"open":556,"high":932,"low":556,"close":924,"change":864,"percent_change":938,"volume":939,"transactions":9,"vwap":924},"2026-04-30",6.87,76800,{"date":941,"open":919,"high":942,"low":943,"close":944,"change":239,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-29",1.378,1.254,1.31,-0.76,90600,{"date":948,"open":663,"high":949,"low":641,"close":641,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":641},"2026-04-28",1.389,-0.09,-6.38,63600,{"date":954,"open":931,"high":955,"low":956,"close":925,"change":598,"percent_change":957,"volume":958,"transactions":9,"vwap":925},"2026-04-27",1.43,1.35,2.17,60400,{"date":960,"open":924,"high":924,"low":919,"close":933,"change":455,"percent_change":455,"volume":961,"transactions":9,"vwap":933},"2026-04-24",69900,{"date":963,"open":964,"high":964,"low":944,"close":933,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":933},"2026-04-23",1.46,-0.08,-5.48,53000,{"date":969,"open":556,"high":970,"low":677,"close":964,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":964},"2026-04-22",1.47,0.16,12.31,213500,{"date":975,"open":944,"high":221,"low":622,"close":556,"change":526,"percent_change":976,"volume":977,"transactions":9,"vwap":556},"2026-04-21",-2.26,110000,{"date":979,"open":640,"high":221,"low":640,"close":221,"change":533,"percent_change":651,"volume":980,"transactions":9,"vwap":221},"2026-04-20",50800,{"date":982,"open":641,"high":221,"low":640,"close":944,"change":455,"percent_change":455,"volume":983,"transactions":9,"vwap":944},"2026-04-17",64500,{"date":985,"open":944,"high":641,"low":678,"close":944,"change":455,"percent_change":455,"volume":986,"transactions":9,"vwap":944},"2026-04-16",53600,{"date":988,"open":622,"high":641,"low":908,"close":944,"change":598,"percent_change":989,"volume":990,"transactions":9,"vwap":944},"2026-04-15",2.34,110700,{"date":992,"open":678,"high":919,"low":993,"close":640,"change":541,"percent_change":994,"volume":995,"transactions":9,"vwap":640},"2026-04-14",1.232,-4.48,226100,{"date":997,"open":630,"high":663,"low":558,"close":919,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":919},"2026-04-13",0.15,12.61,260900,{"date":1002,"open":908,"high":1003,"low":548,"close":558,"change":455,"percent_change":455,"volume":1004,"transactions":9,"vwap":558},"2026-04-10",1.36,423900,{"date":1006,"open":461,"high":640,"low":432,"close":558,"change":998,"percent_change":1007,"volume":1008,"transactions":9,"vwap":558},"2026-04-09",14.42,889000,{"date":1010,"open":432,"high":461,"low":174,"close":432,"change":598,"percent_change":1011,"volume":1012,"transactions":9,"vwap":432},"2026-04-08",2.97,279200,{"date":1014,"open":141,"high":462,"low":1015,"close":469,"change":950,"percent_change":1016,"volume":1017,"transactions":9,"vwap":469},"2026-04-07",0.97799999,-8.18,769500,{"date":1019,"open":432,"high":669,"low":731,"close":540,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":540},"2026-04-06",-0.47,-29.94,14760200,{"date":1024,"open":597,"high":1025,"low":597,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-02",1.68,1.57,0.36,29.75,374700,{"date":1031,"open":548,"high":640,"low":1032,"close":630,"change":384,"percent_change":1033,"volume":1034,"transactions":9,"vwap":630},"2026-04-01",1.114,5.22,35200,{"date":1036,"open":494,"high":555,"low":431,"close":503,"change":1037,"percent_change":1038,"volume":652,"transactions":9,"vwap":503},"2026-03-31",0.05,4.55,{"date":1040,"open":548,"high":908,"low":540,"close":540,"change":541,"percent_change":1041,"volume":1042,"transactions":9,"vwap":540},"2026-03-30",-5.17,54800,{"date":1044,"open":548,"high":117,"low":606,"close":555,"change":526,"percent_change":1045,"volume":1046,"transactions":9,"vwap":555},"2026-03-27",-2.52,41100,{"date":1048,"open":621,"high":669,"low":597,"close":558,"change":519,"percent_change":1049,"volume":1050,"transactions":9,"vwap":558},"2026-03-26",-1.65,51000,{"date":1052,"open":908,"high":908,"low":1053,"close":630,"change":519,"percent_change":1054,"volume":1055,"transactions":9,"vwap":630},"2026-03-25",1.182,-1.63,13400,{"date":1057,"open":630,"high":669,"low":555,"close":908,"change":598,"percent_change":1058,"volume":1059,"transactions":9,"vwap":908},"2026-03-24",2.5,62400,{"date":1061,"open":918,"high":918,"low":888,"close":117,"change":585,"percent_change":1062,"volume":1063,"transactions":9,"vwap":117},"2026-03-23",-3.23,26700,{"date":1065,"open":678,"high":669,"low":558,"close":678,"change":239,"percent_change":1066,"volume":1067,"transactions":9,"vwap":678},"2026-03-20",-0.8,32600,{"date":1069,"open":221,"high":1070,"low":621,"close":669,"change":965,"percent_change":1071,"volume":1072,"transactions":9,"vwap":669},"2026-03-19",1.331,-6.02,49900,{"date":1074,"open":919,"high":1075,"low":556,"close":221,"change":541,"percent_change":1076,"volume":1077,"transactions":9,"vwap":221},"2026-03-18",1.373,-4.32,26600,{"date":1079,"open":663,"high":924,"low":956,"close":931,"change":533,"percent_change":964,"volume":1080,"transactions":9,"vwap":931},"2026-03-17",25800,{"date":1082,"open":640,"high":663,"low":622,"close":663,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":663},"2026-03-16",0.12,9.6,19600,{"date":1087,"open":641,"high":641,"low":678,"close":669,"change":658,"percent_change":817,"volume":1088,"transactions":9,"vwap":669},"2026-03-13",59300,{"date":1090,"open":924,"high":924,"low":640,"close":556,"change":239,"percent_change":945,"volume":1091,"transactions":9,"vwap":556},"2026-03-12",296700,{"date":1093,"open":221,"high":1003,"low":556,"close":944,"change":533,"percent_change":670,"volume":1094,"transactions":9,"vwap":944},"2026-03-11",12700,{"date":1096,"open":641,"high":663,"low":908,"close":677,"change":526,"percent_change":1097,"volume":1098,"transactions":9,"vwap":677},"2026-03-10",-2.27,53400,{"date":1100,"open":221,"high":956,"low":677,"close":641,"change":151,"percent_change":1101,"volume":1102,"transactions":9,"vwap":641},"2026-03-09",3.12,18100,{"date":1104,"open":640,"high":933,"low":640,"close":640,"change":541,"percent_change":994,"volume":1105,"transactions":9,"vwap":640},"2026-03-06",30700,{"date":1107,"open":919,"high":931,"low":641,"close":919,"change":1037,"percent_change":1108,"volume":872,"transactions":9,"vwap":919},"2026-03-05",3.88,{"date":1110,"open":621,"high":556,"low":117,"close":677,"change":1037,"percent_change":1111,"volume":1112,"transactions":9,"vwap":677},"2026-03-04",4.03,40400,{"date":1114,"open":622,"high":622,"low":117,"close":678,"change":519,"percent_change":1115,"volume":1116,"transactions":9,"vwap":678},"2026-03-03",-1.59,67100,{"date":1118,"open":630,"high":924,"low":630,"close":622,"change":151,"percent_change":1119,"volume":1120,"transactions":9,"vwap":622},"2026-03-02",3.28,148600,{"date":1122,"open":556,"high":944,"low":630,"close":621,"change":549,"percent_change":1123,"volume":1124,"transactions":9,"vwap":621},"2026-02-27",-7.58,46400,{"date":1126,"open":641,"high":656,"low":844,"close":641,"change":658,"percent_change":1127,"volume":1128,"transactions":9,"vwap":641},"2026-02-26",-3.65,45600,{"date":1130,"open":503,"high":1131,"low":503,"close":663,"change":971,"percent_change":1132,"volume":1133,"transactions":9,"vwap":663},"2026-02-25",1.479,13.22,121400,{"date":1135,"open":556,"high":556,"low":540,"close":630,"change":658,"percent_change":1136,"volume":1137,"transactions":9,"vwap":630},"2026-02-24",-3.97,333700,{"date":1139,"open":767,"high":1140,"low":669,"close":622,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":622},"2026-02-23",1.516,-0.25,-16.56,260000,{"date":1145,"open":1026,"high":1146,"low":1147,"close":1148,"change":965,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-20",1.6,1.48,1.51,-5.03,88500,{"date":1152,"open":655,"high":650,"low":670,"close":1153,"change":541,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-19",1.59,-3.64,76900,{"date":1157,"open":1158,"high":1159,"low":649,"close":1160,"change":288,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-18",1.565,1.725,1.65,4.43,72600,{"date":1164,"open":657,"high":650,"low":767,"close":638,"change":455,"percent_change":455,"volume":1165,"transactions":9,"vwap":638},"2026-02-17",58000,{"date":1167,"open":1026,"high":664,"low":656,"close":638,"change":533,"percent_change":640,"volume":1168,"transactions":9,"vwap":638},"2026-02-13",150700,{"date":1170,"open":1171,"high":1172,"low":670,"close":657,"change":496,"percent_change":1173,"volume":1174,"transactions":9,"vwap":657},"2026-02-12",1.66,1.737,-4.29,99500,{"date":1176,"open":1177,"high":1177,"low":1146,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-11",1.84,1.63,-0.14,-7.91,41700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":533,"percent_change":495,"volume":736,"transactions":9,"vwap":1187},"2026-02-10",1.72,1.85,1.67,1.77,{"date":1189,"open":1178,"high":344,"low":1190,"close":1191,"change":1083,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-09",1.574,1.75,7.36,71800,{"date":1195,"open":1196,"high":1025,"low":1196,"close":1178,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1178},"2026-02-06",1.44,0.19,13.19,104200,{"date":1201,"open":767,"high":651,"low":1202,"close":1196,"change":950,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1196},"2026-02-05",1.428,-5.88,129400,{"date":1206,"open":1026,"high":650,"low":970,"close":651,"change":950,"percent_change":1207,"volume":841,"transactions":9,"vwap":651},"2026-02-04",-5.56,{"date":1209,"open":1171,"high":1171,"low":638,"close":655,"change":526,"percent_change":1210,"volume":1211,"transactions":9,"vwap":655},"2026-02-03",-1.82,62000,{"date":1213,"open":1171,"high":1214,"low":1160,"close":1160,"change":585,"percent_change":1215,"volume":1112,"transactions":9,"vwap":1160},"2026-02-02",1.768,-2.37,{"date":1217,"open":1025,"high":1218,"low":1171,"close":664,"change":533,"percent_change":117,"volume":1219,"transactions":9,"vwap":664},"2026-01-30",1.795,81800,{"date":1221,"open":1186,"high":1222,"low":1148,"close":1186,"change":526,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1186},"2026-01-29",1.73,-1.76,162700,{"date":1226,"open":566,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-28",1.98,1.617,1.7,-0.24,-12.37,212100,{"date":1234,"open":1235,"high":1236,"low":1235,"close":534,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":534},"2026-01-27",1.79,2.02,0.18,10.23,309700,{"date":1241,"open":1058,"high":1242,"low":1146,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-26",2.62,1.76,-1.15,-39.52,1322300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":239,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-23",2.94,3.07,2.88,2.91,-0.34,52900,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":239,"percent_change":1253,"volume":1260,"transactions":9,"vwap":1259},"2026-01-22",2.87,3.18,2.92,163100,{"date":1262,"open":1252,"high":1263,"low":1264,"close":1265,"change":541,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-21",2.99,2.887,2.93,-2.01,48300,{"date":1269,"open":684,"high":1270,"low":1271,"close":1263,"change":1197,"percent_change":1272,"volume":1199,"transactions":9,"vwap":1263},"2026-01-20",3.02,2.79,6.79,{"date":1274,"open":684,"high":1275,"low":1276,"close":684,"change":1037,"percent_change":1277,"volume":1278,"transactions":9,"vwap":684},"2026-01-16",2.86,2.75,1.82,70600,{"date":1280,"open":1281,"high":1257,"low":1276,"close":1276,"change":549,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1276},"2026-01-15",2.83,-3.51,59100,{"date":1285,"open":1286,"high":1011,"low":684,"close":1287,"change":496,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-14",2.9,2.85,-2.4,57600,{"date":1291,"open":1292,"high":1263,"low":1276,"close":1259,"change":598,"percent_change":432,"volume":1293,"transactions":9,"vwap":1259},"2026-01-13",2.792,90500,{"date":1295,"open":1271,"high":1296,"low":1271,"close":1297,"change":533,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-12",2.95,2.89,0.7,47000,{"date":1301,"open":1251,"high":1249,"low":1276,"close":1257,"change":965,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1257},"2026-01-09",-2.71,45000,{"date":1305,"open":1265,"high":1270,"low":1251,"close":1296,"change":384,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1296},"2026-01-08",2.08,54600,{"date":1309,"open":1286,"high":1310,"low":1287,"close":1297,"change":239,"percent_change":1253,"volume":1311,"transactions":9,"vwap":1297},"2026-01-07",2.943,46000,{"date":1313,"open":1314,"high":1315,"low":1276,"close":1286,"change":705,"percent_change":1314,"volume":854,"transactions":9,"vwap":1286},"2026-01-06",2.84,3.03,{"date":1317,"open":1318,"high":1286,"low":1318,"close":1319,"change":705,"percent_change":1259,"volume":1320,"transactions":9,"vwap":1319},"2026-01-05",2.67,2.82,67200,{"date":1322,"open":1323,"high":1275,"low":599,"close":1324,"change":864,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-02",2.66,2.74,3.4,67700,{"date":1328,"open":1318,"high":1319,"low":1329,"close":599,"change":585,"percent_change":1330,"volume":1331,"transactions":9,"vwap":599},"2025-12-31",2.6,-1.49,113100,{"date":1333,"open":1276,"high":684,"low":1334,"close":1335,"change":965,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-12-30",2.61,2.69,-2.89,142600,{"date":1339,"open":1257,"high":1340,"low":1341,"close":1342,"change":631,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-29",2.914,2.71,2.77,-3.82,111500,{"date":1346,"open":361,"high":1315,"low":1251,"close":1251,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1251},"2025-12-26",-0.15,-4.95,73700,{"date":1351,"open":752,"high":1352,"low":1259,"close":1315,"change":384,"percent_change":1236,"volume":1353,"transactions":9,"vwap":1315},"2025-12-24",3.14,42800,{"date":1355,"open":1297,"high":1356,"low":1357,"close":1011,"change":705,"percent_change":1342,"volume":1358,"transactions":9,"vwap":1011},"2025-12-23",3,2.81,77000,{"date":1360,"open":1361,"high":1362,"low":1297,"close":1297,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1297},"2025-12-22",3.04,3.24,-0.16,-5.25,113500,{"date":1367,"open":1249,"high":1368,"low":1369,"close":1370,"change":998,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-19",3.13,2.881,3.05,5.17,85800,{"date":1374,"open":1252,"high":361,"low":1319,"close":1286,"change":533,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1286},"2025-12-18",0.69,67000,{"date":1378,"open":1356,"high":1379,"low":28,"close":1251,"change":1141,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1251},"2025-12-17",3.1,-7.99,236400,{"date":1383,"open":1258,"high":1384,"low":1385,"close":1368,"change":585,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1368},"2025-12-16",3.25,3.08,-1.26,69200,{"date":1389,"open":1390,"high":1391,"low":1379,"close":1392,"change":631,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-15",3.29,3.432,3.17,-3.35,123600,{"date":1396,"open":1397,"high":1397,"low":1119,"close":1119,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1119},"2025-12-12",3.65,-0.42,-11.35,186000,{"date":1402,"open":1403,"high":1404,"low":1325,"close":1405,"change":864,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-11",3.63,3.92,3.7,2.49,184300,{"date":1409,"open":1410,"high":324,"low":1411,"close":1412,"change":541,"percent_change":1054,"volume":1413,"transactions":9,"vwap":1412},"2025-12-10",3.67,3.51,3.61,69300,{"date":1415,"open":1412,"high":1416,"low":1417,"close":1410,"change":926,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1410},"2025-12-09",3.825,3.37,-3.17,176600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":642,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-08",4.14,4.2,3.32,3.79,-6.42,338400,{"date":1429,"open":1430,"high":1423,"low":1325,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-05",3.43,4.05,0.62,18.08,1089600,{"date":1436,"open":1370,"high":1437,"low":1370,"close":1430,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2025-12-04",3.47,0.4,13.2,174800,{"date":1442,"open":1319,"high":1315,"low":1357,"close":1315,"change":1237,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1315},"2025-12-03",6.32,56300,{"date":1446,"open":1251,"high":146,"low":684,"close":1287,"change":631,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1287},"2025-12-02",-3.72,67600,{"date":1450,"open":1257,"high":1356,"low":1287,"close":752,"change":705,"percent_change":1451,"volume":1452,"transactions":9,"vwap":752},"2025-12-01",2.78,82500,{"date":1454,"open":1251,"high":1455,"low":1281,"close":1251,"change":598,"percent_change":431,"volume":1456,"transactions":9,"vwap":1251},"2025-11-28",2.926,75200,{"date":1458,"open":1275,"high":1296,"low":1357,"close":1287,"change":541,"percent_change":720,"volume":1459,"transactions":9,"vwap":1287},"2025-11-26",50400,{"date":1461,"open":1286,"high":1296,"low":684,"close":1252,"change":519,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1252},"2025-11-25",-0.68,67300,{"date":1465,"open":1370,"high":1250,"low":1252,"close":1265,"change":965,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1265},"2025-11-24",-2.66,113300,{"date":1469,"open":1314,"high":361,"low":1324,"close":361,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":361},"2025-11-21",0.17,5.99,97200,{"date":1474,"open":1270,"high":1475,"low":1476,"close":1314,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1314},"2025-11-20",3.2,2.835,-0.19,-6.27,112500,{"date":1481,"open":1482,"high":1352,"low":1249,"close":1315,"change":541,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1315},"2025-11-19",3.06,-1.94,41900,{"date":1486,"open":1352,"high":1487,"low":1488,"close":1489,"change":950,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-18",3.3,3.033,3.09,-2.83,75600,{"date":1493,"open":752,"high":1390,"low":1286,"close":1258,"change":1470,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1258},"2025-11-17",5.65,112800,{"date":1497,"open":1296,"high":1250,"low":28,"close":361,"change":239,"percent_change":1498,"volume":1499,"transactions":9,"vwap":361},"2025-11-14",-0.33,276700,{"date":1501,"open":1502,"high":1502,"low":1356,"close":1270,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1270},"2025-11-13",3.34,-0.31,-9.31,174600,{"date":1507,"open":1379,"high":1508,"low":1489,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-12",3.39,3.33,0.21,6.73,140200,{"date":1514,"open":1515,"high":1516,"low":1385,"close":1101,"change":950,"percent_change":1517,"volume":1463,"transactions":9,"vwap":1101},"2025-11-11",3.16,3.235,-2.8,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":541,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-10",3.23,3.325,3.073,3.21,-1.83,91300,{"date":1527,"open":1258,"high":1528,"low":1270,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-07",3.27,0.1,3.15,88200,{"date":1533,"open":1534,"high":1437,"low":1379,"close":1392,"change":1141,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1392},"2025-11-06",3.44,-7.31,196500,{"date":1538,"open":1362,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1542,"volume":885,"transactions":9,"vwap":1539},"2025-11-05",3.42,3.19,0.2,6.21,{"date":1544,"open":1545,"high":1437,"low":1392,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-04",3.46,3.22,-0.28,-8,106700,{"date":1551,"open":1397,"high":1552,"low":1390,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-03",3.68,3.5,-0.18,-4.89,109100,{"date":1558,"open":1553,"high":1559,"low":1534,"close":1552,"change":89,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1552},"2025-10-31",3.69,6.36,89800,{"date":1563,"open":1411,"high":1564,"low":1565,"close":1545,"change":926,"percent_change":1393,"volume":1566,"transactions":9,"vwap":1545},"2025-10-30",3.62,3.444,80800,{"date":1568,"open":1569,"high":324,"low":1570,"close":1571,"change":239,"percent_change":1547,"volume":1572,"transactions":9,"vwap":1571},"2025-10-29",3.59,3.45,3.58,141600,{"date":1574,"open":1575,"high":1425,"low":1553,"close":1569,"change":585,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1569},"2025-10-28",3.6,-1.1,172900,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1403,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1403},"2025-10-27",3.85,3.511,-0.2,-5.22,167300,{"date":1586,"open":1552,"high":1587,"low":1588,"close":1589,"change":672,"percent_change":1411,"volume":1590,"transactions":9,"vwap":1589},"2025-10-24",3.9,3.57,3.83,135200,{"date":1592,"open":1553,"high":1587,"low":1593,"close":1405,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1405},"2025-10-23",3.48,0.23,6.63,172000,{"date":1598,"open":1405,"high":1599,"low":1325,"close":1437,"change":759,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1437},"2025-10-22",3.779,-8.44,201500,{"date":1603,"open":1422,"high":1422,"low":1575,"close":1425,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1425},"2025-10-21",-0.41,-9.76,324100,{"date":1608,"open":715,"high":1609,"low":1610,"close":1423,"change":288,"percent_change":664,"volume":1611,"transactions":9,"vwap":1423},"2025-10-20",4.341,3.921,259800,{"date":1613,"open":1614,"high":1615,"low":1431,"close":1616,"change":1179,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-17",4.22,4.7,4.13,-3.28,376500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":998,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-16",4.33,4.59,4,4.27,3.64,362500,{"date":1628,"open":1629,"high":25,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-15",4.52,3.924,4.12,-0.39,-8.65,502100,{"date":1636,"open":1637,"high":1638,"low":1411,"close":1639,"change":210,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-14",3.56,4.78,4.51,23.22,1269700,{"date":1643,"open":1424,"high":1644,"low":1475,"close":1645,"change":38,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-13",3.77,3.66,18.83,702400,{"date":1649,"open":1362,"high":1487,"low":752,"close":1385,"change":1230,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1385},"2025-10-10",-7.23,599500,{"date":1653,"open":1654,"high":1655,"low":1515,"close":1424,"change":519,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1424},"2025-10-09",3.31,3.374,-0.6,213000,{"date":1659,"open":1437,"high":1410,"low":1654,"close":1502,"change":112,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1502},"2025-10-08",-4.84,431700,{"date":1663,"open":1489,"high":1645,"low":1315,"close":1411,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1411},"2025-10-07",0.37,11.78,1186100,{"date":1668,"open":1546,"high":1325,"low":1314,"close":1352,"change":463,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1352},"2025-10-06",0.32,1052100,{"date":1672,"open":1119,"high":1569,"low":1673,"close":1368,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1368},"2025-10-03",3.11,-0.4,-11.33,1378270,{"date":1678,"open":1631,"high":1631,"low":1482,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-02",3.53,-3.94,-52.74,5208110,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":735,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-01",7.6,8.2,7.25,7.47,-10,738590,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-09-30",13.5,13.6,6.6,8.3,-5.6,-40.29,3150770,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1656,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-29",15,15.4,13,13.9,-4.14,593360,{"date":1709,"open":1710,"high":177,"low":1711,"close":1712,"change":1229,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-09-26",13.1,12.9,14.5,13.28,1487620,{"date":1716,"open":1704,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-09-25",14,12.6,12.8,-0.7,-5.19,386520,{"date":1724,"open":1725,"high":1702,"low":1726,"close":1693,"change":1529,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1693},"2025-09-24",13.7,12.5,0.75,703190,{"date":1730,"open":1693,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-09-23",15.5,10.9,13.4,-1.2,-8.22,1688410,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-09-22",9.8,14.9,9.7,14.6,5.6,62.22,3328300,{"date":1747,"open":1748,"high":1749,"low":1696,"close":1748,"change":455,"percent_change":455,"volume":1750,"transactions":9,"vwap":1748},"2025-09-19",9,9.2,523330,{"date":1752,"open":1753,"high":1754,"low":1686,"close":1748,"change":217,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1748},"2025-09-18",9.1,11.4,11.8,3212610,{"date":1758,"open":1695,"high":1759,"low":1760,"close":1761,"change":656,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-17",8.6,6.54,8.05,21.97,1498240,{"date":1765,"open":1766,"high":1695,"low":1767,"close":1695,"change":46,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1695},"2025-09-16",6.2,6.12,7.84,201220,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1767,"change":1547,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1767},"2025-09-15",6.35,6.55,6.07,-4.38,190430,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-12",6.31,6.44,5.98,6.4,0.5,8.47,319470,{"date":1787,"open":1788,"high":512,"low":1743,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-09-11",5.69,5.9,0.43,7.86,176430,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-09-10",5.3,5.71,5.47,0.25,4.79,177880,{"date":1802,"open":1803,"high":1804,"low":1371,"close":1033,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1033},"2025-09-09",5.25,5.46,-0.27,-4.92,130020,{"date":1809,"open":1797,"high":1810,"low":1811,"close":1812,"change":151,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-08",5.73,5.4,5.49,0.73,126590,{"date":1816,"open":1817,"high":1818,"low":1795,"close":1817,"change":288,"percent_change":556,"volume":1819,"transactions":9,"vwap":1817},"2025-09-05",5.45,5.58,112130,{"date":1821,"open":1789,"high":1789,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-04",5.2,5.38,-0.43,-7.4,234590,{"date":1828,"open":1789,"high":512,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-03",5.75,5.81,-0.13,-2.19,127270,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1477,"percent_change":920,"volume":1840,"transactions":9,"vwap":1839},"2025-09-02",6.14,6.23,5.76,5.94,153840,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-08-29",6.47,6.69,6.06,6.13,-0.29,-4.52,254560,{"date":1851,"open":1767,"high":1844,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-08-28",6.1,6.42,0.31,5.07,516920,{"date":1858,"open":1859,"high":1860,"low":512,"close":1859,"change":82,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-08-27",6.11,6.27,2.35,152820,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":631,"percent_change":21,"volume":1868,"transactions":9,"vwap":1867},"2025-08-26",5.85,6.16,5.97,210090,{"date":1870,"open":1837,"high":1871,"low":1872,"close":1873,"change":1347,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-25",6.64,6.01,6.08,-2.41,280240,{"date":1877,"open":512,"high":1878,"low":1879,"close":1837,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1837},"2025-08-22",6.38,5.86,0.29,4.88,228360,{"date":1884,"open":1767,"high":1885,"low":1886,"close":1839,"change":642,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1839},"2025-08-21",6.46,5.83,-4.19,162190,{"date":1890,"open":1891,"high":1892,"low":1743,"close":1766,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1766},"2025-08-20",5.78,6.3,0.44,7.64,282740,{"date":1897,"open":512,"high":1845,"low":1898,"close":1838,"change":1554,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1838},"2025-08-19",5.63,-3.03,128180,{"date":1902,"open":1873,"high":845,"low":1903,"close":1839,"change":1798,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1839},"2025-08-18",5.88,4.39,204580,{"date":1907,"open":1908,"high":512,"low":1909,"close":1788,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1788},"2025-08-15",5.8,5.5,-0.44,-7.18,283950,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1846,"change":496,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1846},"2025-08-14",6.04,6.15,5.59,-1.13,302730,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1766,"change":1462,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1766},"2025-08-13",6.9,6.05,-9.88,406220,{"date":1927,"open":1843,"high":1928,"low":1782,"close":1929,"change":38,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-12",7.23,6.88,9.21,1053050,{"date":1933,"open":1782,"high":1934,"low":1836,"close":1892,"change":455,"percent_change":455,"volume":1935,"transactions":9,"vwap":1892},"2025-08-11",6.7,420290,{"date":1937,"open":1938,"high":1560,"low":1909,"close":1892,"change":783,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1892},"2025-08-08",5.7,15.38,556620,{"date":1942,"open":1822,"high":1810,"low":1822,"close":1804,"change":60,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1804},"2025-08-07",8.98,474500,{"date":1946,"open":1947,"high":1788,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-06",5.55,5,5.01,-1.19,-19.19,500610,{"date":1954,"open":1955,"high":1782,"low":1956,"close":1766,"change":1582,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1766},"2025-08-05",6.25,5.64,-3.12,544100,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1782,"change":1541,"percent_change":1520,"volume":1963,"transactions":9,"vwap":1782},"2025-08-04",6.26,6.8,571190,{"date":1965,"open":289,"high":289,"low":1789,"close":1766,"change":1398,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1766},"2025-08-01",-6.34,1430920,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1229,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-31",4.99,7.51,6.62,34.55,4728250,{"date":1976,"open":1948,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-07-30",5.84,4.31,4.92,-1.53,-23.72,1354310,{"date":1984,"open":1985,"high":1696,"low":1743,"close":1986,"change":1824,"percent_change":497,"volume":1987,"transactions":9,"vwap":1986},"2025-07-29",7.39,6.45,4242120,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1929,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1929},"2025-07-28",5.67,7,5.34,2.68,63.81,15987380,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1423,"change":151,"percent_change":236,"volume":2001,"transactions":9,"vwap":1423},"2025-07-25",4.28,4.67,4.02,518970,{"date":2003,"open":1564,"high":1978,"low":2004,"close":2005,"change":60,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-07-24",3.55,4.16,12.13,383120,{"date":2009,"open":2010,"high":2011,"low":1437,"close":2012,"change":549,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-23",3.8,3.81,3.71,-2.62,123200,{"date":2016,"open":1431,"high":2017,"low":1575,"close":2011,"change":1847,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2011},"2025-07-22",4.1,-7.07,299970,{"date":2021,"open":1571,"high":2022,"low":1437,"close":2017,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2017},"2025-07-21",4.4,0.64,18.5,601710,{"date":2027,"open":1553,"high":1410,"low":2028,"close":1545,"change":463,"percent_change":1880,"volume":2029,"transactions":9,"vwap":1545},"2025-07-18",3.41,116180,{"date":2031,"open":1411,"high":1571,"low":1509,"close":1570,"change":1179,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1570},"2025-07-17",-3.9,117720,{"date":2035,"open":2036,"high":1425,"low":2037,"close":1569,"change":541,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1569},"2025-07-16",3.74,3.38,-1.64,129620,{"date":2041,"open":1637,"high":2042,"low":1593,"close":1397,"change":1083,"percent_change":1325,"volume":2043,"transactions":9,"vwap":1397},"2025-07-15",3.82,181500,{"date":2045,"open":1546,"high":1403,"low":1546,"close":1679,"change":559,"percent_change":1546,"volume":2046,"transactions":9,"vwap":1679},"2025-07-14",111280,{"date":2048,"open":2037,"high":2004,"low":1368,"close":1539,"change":541,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1539},"2025-07-11",-1.72,97500,{"date":2052,"open":1502,"high":1637,"low":1390,"close":1593,"change":288,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1593},"2025-07-10",2.05,92350,{"date":2056,"open":2004,"high":1571,"low":1509,"close":2028,"change":112,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2028},"2025-07-09",-4.75,119940,{"date":2060,"open":1508,"high":324,"low":1508,"close":1571,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1571},"2025-07-08",0.27,8.16,266510,{"date":2065,"open":1530,"high":2066,"low":1530,"close":1654,"change":559,"percent_change":1534,"volume":2067,"transactions":9,"vwap":1654},"2025-07-07",3.36,127030,{"date":2069,"open":1530,"high":1546,"low":1361,"close":1475,"change":705,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1475},"2025-07-03",2.56,65050,{"date":2073,"open":1251,"high":1392,"low":1314,"close":1101,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1101},"2025-07-02",0.28,9.86,111740,{"date":2078,"open":752,"high":752,"low":684,"close":1314,"change":926,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1314},"2025-07-01",-4.05,104010,{"date":2082,"open":1356,"high":1250,"low":1257,"close":752,"change":239,"percent_change":1253,"volume":2083,"transactions":9,"vwap":752},"2025-06-30",80280,{"date":2085,"open":1249,"high":1475,"low":1259,"close":1011,"change":239,"percent_change":1253,"volume":2086,"transactions":9,"vwap":1011},"2025-06-27",94640,{"date":2088,"open":1011,"high":1370,"low":1265,"close":146,"change":455,"percent_change":455,"volume":2089,"transactions":9,"vwap":146},"2025-06-26",97090,{"date":2091,"open":1546,"high":1520,"low":146,"close":146,"change":642,"percent_change":2092,"volume":2093,"transactions":9,"vwap":146},"2025-06-25",-8.02,121840,{"date":2095,"open":1314,"high":1390,"low":1314,"close":1362,"change":1669,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1362},"2025-06-24",10.96,112520,{"date":2099,"open":1379,"high":1515,"low":684,"close":1259,"change":1582,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1259},"2025-06-23",-6.41,208980,{"date":2103,"open":1487,"high":2104,"low":1379,"close":1101,"change":1347,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1101},"2025-06-20",3.35,-4.59,111720,{"date":2108,"open":2066,"high":1508,"low":1384,"close":1528,"change":926,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1528},"2025-06-18",-3.54,93480,{"date":2112,"open":1539,"high":2004,"low":1379,"close":1508,"change":950,"percent_change":607,"volume":2113,"transactions":9,"vwap":1508},"2025-06-17",150350,{"date":2115,"open":1405,"high":1405,"low":1570,"close":1593,"change":950,"percent_change":1045,"volume":2116,"transactions":9,"vwap":1593},"2025-06-16",142800,{"date":2118,"open":2119,"high":2036,"low":1553,"close":1588,"change":384,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1588},"2025-06-13",3.54,1.71,173620,{"date":2123,"open":1405,"high":1589,"low":1411,"close":1411,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1411},"2025-06-12",-0.35,-9.07,156280,{"date":2128,"open":1575,"high":2129,"low":2004,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-11",3.96,3.86,0.26,7.22,260280,{"date":2135,"open":1553,"high":2136,"low":1539,"close":1575,"change":1237,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1575},"2025-06-10",3.84,5.26,312450,{"date":2140,"open":2104,"high":1553,"low":1487,"close":1539,"change":288,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1539},"2025-06-09",2.09,137970,{"date":2144,"open":1417,"high":1508,"low":1390,"close":2104,"change":1037,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2104},"2025-06-06",1.52,133930,{"date":2148,"open":1553,"high":1637,"low":1487,"close":1487,"change":1179,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1487},"2025-06-05",-4.07,200050,{"date":2152,"open":1390,"high":1411,"low":1528,"close":1534,"change":672,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1534},"2025-06-04",3.93,229460,{"date":2156,"open":1575,"high":1575,"low":1546,"close":1654,"change":950,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1654},"2025-06-03",-2.65,182780,{"date":2160,"open":2119,"high":2119,"low":1523,"close":1325,"change":926,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1325},"2025-06-02",-3.41,284600,{"date":2164,"open":2011,"high":1108,"low":1539,"close":2165,"change":1498,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-30",3.52,-8.57,331630,{"date":2169,"open":1422,"high":1422,"low":2170,"close":1580,"change":1230,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1580},"2025-05-29",3.78,-5.87,359030,{"date":2174,"open":2175,"high":1978,"low":2176,"close":2177,"change":965,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-28",4.08,4.01,4.09,-1.92,240420,{"date":2181,"open":2182,"high":2022,"low":2000,"close":2183,"change":672,"percent_change":1546,"volume":2184,"transactions":9,"vwap":2183},"2025-05-27",4.04,4.17,401740,{"date":2186,"open":1623,"high":2017,"low":1405,"close":2182,"change":496,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2182},"2025-05-23",-1.7,348570,{"date":2190,"open":2191,"high":2183,"low":2000,"close":2192,"change":864,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-22",4.07,4.11,2.24,313260,{"date":2196,"open":2017,"high":2197,"low":2000,"close":2000,"change":496,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2000},"2025-05-21",4.25,-1.71,360410,{"date":2201,"open":1998,"high":2202,"low":2203,"close":2177,"change":1477,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2177},"2025-05-20",4.36,4.06,-4.44,335740,{"date":2207,"open":2208,"high":2209,"low":2017,"close":1998,"change":1798,"percent_change":1766,"volume":2210,"transactions":9,"vwap":1998},"2025-05-19",4.18,4.44,503750,{"date":2212,"open":2202,"high":2022,"low":2213,"close":1111,"change":1141,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1111},"2025-05-16",3.98,-5.84,594320,{"date":2217,"open":2218,"high":2219,"low":2208,"close":1998,"change":2074,"percent_change":1991,"volume":2220,"transactions":9,"vwap":1998},"2025-05-15",4.54,5.1,3403260,{"date":2222,"open":1422,"high":2223,"low":1580,"close":1623,"change":1510,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1623},"2025-05-14",4.37,5.54,624270,{"date":2227,"open":2228,"high":2228,"low":2229,"close":1425,"change":488,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1425},"2025-05-13",4.69,3.72,-20.04,1186070,{"date":2233,"open":1948,"high":1947,"low":2022,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-05-12",4.74,-0.57,-10.73,1621740,{"date":2239,"open":1865,"high":2240,"low":2241,"close":2242,"change":519,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-09",7.4,5.05,5.31,-0.38,8256810,{"date":2246,"open":2247,"high":1743,"low":1615,"close":2248,"change":1298,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-08",4.82,5.33,15.12,2741310,{"date":2252,"open":2223,"high":2253,"low":1487,"close":2254,"change":1237,"percent_change":2182,"volume":2255,"transactions":9,"vwap":2254},"2025-05-07",5.57,4.63,5013150,{"date":2257,"open":1795,"high":1829,"low":2258,"close":2259,"change":1720,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-06",4.3,4.45,-13.59,3455020,{"date":2263,"open":2264,"high":1909,"low":1410,"close":2265,"change":1235,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-05",3.99,5.15,53.27,15473510,{"date":2269,"open":1403,"high":1623,"low":1482,"close":2066,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2066},"2025-05-02",-0.69,-17.04,2901880,{"date":2274,"open":2275,"high":2276,"low":1553,"close":1431,"change":2277,"percent_change":1689,"volume":2278,"transactions":9,"vwap":1431},"2025-05-01",7.07,7.62,-0.45,27175530,{"date":2280,"open":2281,"high":2234,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-04-30",2.3,2.2,4.5,2.37,111.27,36302680,{"date":2288,"open":655,"high":2289,"low":655,"close":2290,"change":38,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-04-29",2.36,2.13,37.42,5639730,{"date":2294,"open":638,"high":1146,"low":1148,"close":670,"change":965,"percent_change":2295,"volume":2296,"transactions":9,"vwap":670},"2025-04-28",-4.91,98170,{"date":2298,"open":650,"high":1171,"low":1026,"close":1178,"change":526,"percent_change":21,"volume":2299,"transactions":9,"vwap":1178},"2025-04-25",128290,{"date":181,"open":1026,"high":1171,"low":657,"close":1171,"change":864,"percent_change":1810,"volume":2301,"transactions":9,"vwap":1171},198900]