[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVVE":3,"homepage-market-summary":27,"stock-historical-NVVE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVVE","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NUVVE HOLDING CORP NEW","OTC Link",null,"Common Stock",false,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.5,1.57,1.45,1.449999,0.05,3.45,10853,55,1.5032,35.79,0.23100001,1482857.135542942,3.6,1607,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":152},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":11,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":81},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3","2026-10-08",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":71,"sparkline":88,"date":81},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":81},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":71},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":71},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":71},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":71},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":71},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":71},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":71},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":71},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":71},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":23,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":13,"start_date":182,"end_date":5},142,1016433,370997879.66584903,-95.92,"2025-04-10",[184,185,193,202,211,221,228,238,247,257,266,274,283,291,301,309,318,328,337,345,351,359,367,375,383,392,401,412,419,427,434,443,450,459,468,477,486,493,499,506,514,523,534,544,555,565,576,587,596,605,612,620,629,638,647,656,665,673,682,690,699,706,714,721,729,737,743,748,754,760,766,774,777,782,790,796,800,804,812,820,827,835,842,848,856,860,866,873,879,883,886,892,900,906,911,916,921,925,931,937,942,948,955,961,967,975,983,992,1000,1008,1015,1022,1029,1034,1041,1048,1055,1062,1069,1076,1083,1090,1098,1107,1116,1122,1129,1136,1142,1150,1158,1164,1169,1175,1183,1189,1197,1204,1212,1218,1223,1229,1233,1238,1244,1251,1255,1261,1266,1270,1274,1278,1283,1286,1292,1298,1303,1308,1315,1323,1330,1336,1343,1348,1354,1361,1368,1376,1383,1390,1395,1404,1412,1419,1425,1431,1437,1445,1453,1460,1463,1469,1475,1480,1486,1493,1501,1509,1517,1524,1528,1535,1543,1552,1561,1567,1575,1583,1592,1598,1605,1611,1619,1623,1630,1639,1645,1652,1659,1667,1674,1680,1687,1695,1703,1711,1718,1723,1730,1735,1740,1746,1753,1759,1763,1770,1776,1782,1790,1795,1798,1804,1809,1814,1820,1824,1829,1834,1841,1849,1857,1866,1872,1877,1885,1891,1898,1902,1906,1912,1916,1920,1925,1929,1933,1937,1941,1945,1950,1954,1958,1962,1968,1973,1979,1985,1992,1999,2008,2015,2022,2029,2036,2044,2050,2057,2064,2071,2079,2088,2096,2103,2110,2118,2127,2132,2138,2146,2153,2162,2167,2175,2183,2191,2199,2205,2213,2222,2231,2237,2243,2251,2258,2265,2271,2277,2282,2288,2294,2299,2304,2310,2316,2321,2327,2330,2336,2340,2346,2354,2363,2371,2378,2383,2388,2396,2404,2409,2414,2421,2429,2434,2439,2443,2450,2456,2460,2463,2468,2474,2480,2484,2490,2497,2505,2512,2517,2523,2529,2533,2538,2544,2549,2558,2562,2567,2570,2574,2578,2582,2587,2592,2597,2603,2608],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":186,"open":187,"high":188,"low":16,"close":16,"change":172,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-22",1.46,1.55,-2.03,10316,51,1.4759,{"date":194,"open":195,"high":195,"low":187,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-21",1.58,1.48,-0.035,-2.31,8812,42,1.4707,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":197,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-18",1.535,1.56,1.515,-2.26,1722,17,1.539,{"date":212,"open":213,"high":214,"low":215,"close":188,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-17",1.4,1.6,1.36,0.19,13.97,14223,73,1.5168,{"date":222,"open":214,"high":214,"low":215,"close":215,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-16",-0.1804,-11.71,12506,65,1.4587,{"date":229,"open":213,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-15",1.8,1.25,1.5404,0.2524,19.6,29399,135,1.4635,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-14",1.35,1.288,-0.082,-5.99,4472,34,1.3126,{"date":248,"open":249,"high":187,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-11",1.1812,1.1659,1.37,0.22,19.13,16707,80,1.3749,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-10",1.1845,1.1975,1.15,0,2487,41,1.1639,{"date":267,"open":268,"high":268,"low":261,"close":261,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-09",1.1692,-0.005,-0.43,3072,44,1.1558,{"date":275,"open":276,"high":276,"low":261,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-08",1.165,1.155,0.005,0.43,3398,37,1.1574,{"date":284,"open":285,"high":285,"low":261,"close":261,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-04",1.21,-0.018,-1.54,14363,48,1.1687,{"date":292,"open":293,"high":294,"low":261,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-03",1.1788,1.1875,1.168,-0.012,-1.02,11411,40,1.1787,{"date":302,"open":285,"high":285,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-02",1.18,0.006,0.51,1505,24,1.1955,{"date":310,"open":240,"high":311,"low":87,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-01",1.47,1.174,-0.053,-4.32,36715,77,1.2117,{"date":319,"open":320,"high":321,"low":261,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-31",1.26,1.28,1.227,-0.123,-9.11,31407,53,1.2084,{"date":329,"open":330,"high":331,"low":332,"close":240,"change":17,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-28",1.3,1.39,1.29,3.85,12644,33,1.304,{"date":338,"open":320,"high":339,"low":320,"close":330,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-27",1.3225,0.01,0.78,2003,49,1.3019,{"date":346,"open":231,"high":332,"low":231,"close":332,"change":278,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-26",0.39,6466,31,1.2882,{"date":352,"open":353,"high":353,"low":321,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":335,"vwap":358},"2026-08-25",1.3299,1.285,0.025,1.98,1285,1.2902,{"date":360,"open":330,"high":196,"low":361,"close":320,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-24",1.23,0.028,2.27,8835,60,1.2958,{"date":368,"open":369,"high":330,"low":303,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":289,"vwap":374},"2026-08-21",1.2,1.232,-0.028,-2.22,9542,1.2423,{"date":376,"open":377,"high":330,"low":369,"close":320,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-20",1.2239,0.02,1.61,7578,58,1.2337,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":322},"2026-08-19",1.42,1.11,1.24,-0.15,-10.79,16847,127,{"date":393,"open":394,"high":395,"low":330,"close":331,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-18",1.4875,1.66,-0.138,-9.03,36525,155,1.5212,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-17",1.1,1.897,1.09,1.528,0.4055,36.12,44616,240,1.522,{"date":413,"open":87,"high":414,"low":403,"close":415,"change":416,"percent_change":252,"volume":417,"transactions":381,"vwap":418},"2026-08-14",1.19,1.1225,0.0025,11012,1.1512,{"date":420,"open":421,"high":414,"low":422,"close":87,"change":17,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-13",1.05,1.04,4.67,17821,105,1.1534,{"date":428,"open":405,"high":429,"low":175,"close":430,"change":172,"percent_change":431,"volume":432,"transactions":365,"vwap":433},"2026-08-12",1.13,1.07,-2.73,3124,1.0706,{"date":435,"open":87,"high":436,"low":437,"close":403,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-11",1.16,1.08,-0.015,-1.35,9874,88,1.1211,{"date":444,"open":369,"high":369,"low":403,"close":445,"change":446,"percent_change":215,"volume":447,"transactions":448,"vwap":449},"2026-08-10",1.115,0.015,6630,99,1.1158,{"date":451,"open":452,"high":453,"low":452,"close":403,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-07",0.9384,1.22,0.1611,17.16,37806,305,1.1331,{"date":460,"open":175,"high":422,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",0.85,0.93889,-0.0261,-2.7,6863,81,0.972,{"date":469,"open":470,"high":175,"low":461,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",0.9499,0.965035,0.0151,1.59,38075,110,0.9725,{"date":478,"open":479,"high":480,"low":481,"close":470,"change":482,"percent_change":483,"volume":484,"transactions":466,"vwap":485},"2026-08-04",0.9001,0.975,0.9,-0.0501,-5.01,9118,0.9228,{"date":487,"open":488,"high":175,"low":489,"close":175,"change":262,"percent_change":262,"volume":490,"transactions":491,"vwap":492},"2026-08-03",0.891,0.8905,9661,128,0.9763,{"date":494,"open":421,"high":421,"low":105,"close":175,"change":495,"percent_change":496,"volume":497,"transactions":236,"vwap":498},"2026-07-31",-0.1,-9.09,29942,0.9582,{"date":500,"open":369,"high":231,"low":175,"close":403,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",-0.08,-6.78,21336,192,1.1333,{"date":507,"open":320,"high":320,"low":508,"close":303,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",0.9521,-0.116,-8.95,36971,230,1.1174,{"date":515,"open":214,"high":516,"low":231,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-28",1.7,1.296,-0.31,-19.3,52846,312,1.4153,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",2.32,2.4,1.51,1.606,-0.794,-33.08,144535,798,1.8941,{"date":535,"open":536,"high":537,"low":538,"close":526,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",2.75,3.5,2.2,-0.83,-25.7,444129,1663,2.8914,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",5.5,10.5,2.51,3.23,-2.56,-44.21,11544756.656477,121155,7.6022,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",7.75,5.59,5.79,-1.28,-18.1,1002439.648943,11961,6.734,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",7.62,8.33,6.92,7.07,-1,-12.39,1567630.088241,31114,9.1799,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",7.585,9.5,6.7977,8.07,0.24,3.07,642433.272188,10587,8.457,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-17",7.84,11.17,6.65,7.83,-0.55,-6.56,1599900,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-16",12.24,12.35,7.47,8.38,-13.18,-61.13,1569600,{"date":606,"open":607,"high":22,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-15",17.21,21.56,5.76,36.46,5768200,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":105,"volume":619,"transactions":9,"vwap":617},"2026-07-14",15.72,17.7,14.05,15.8,0.14,391000,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-13",12.64,20.4,11.19,15.66,1.99,14.56,1845700,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-10",9.54,20.74,9.21,13.67,4.89,55.69,18154800,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-09",7.9,9.87,7.062,8.78,0.29,3.42,1110600,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-08",5.14,11.979,4.935,8.49,3.3,63.58,37841600,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-07",4.83,5.2,4.37,5.19,0.3,6.13,69200,{"date":666,"open":667,"high":668,"low":669,"close":635,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":635},"2026-07-06",5.97,6.41,3.791,4.57,1428.13,282200,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",0.35499999,0.37200001,0.31900001,0.31999999,-0.039,-10.86,345600,{"date":683,"open":684,"high":685,"low":678,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-01",0.38,0.40000001,0.359,-0.038,-9.57,535300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",0.35600001,0.43399999,0.34999999,0.39700001,0.052,15.07,838100,{"date":700,"open":701,"high":694,"low":115,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-29",0.33500001,0.345,0.017,5.18,108300,{"date":707,"open":678,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-26",0.338,0.31400001,0.32800001,0.014,4.46,99700,{"date":715,"open":716,"high":694,"low":717,"close":709,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":709},"2026-06-25",0.33199999,0.31299999,-0.002,-0.63,84700,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-24",0.36500001,0.315,0.31600001,-0.021,-6.23,140500,{"date":730,"open":694,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",0.36300001,0.32300001,0.33700001,-0.013,-3.71,122800,{"date":738,"open":739,"high":740,"low":694,"close":694,"change":438,"percent_change":741,"volume":742,"transactions":9,"vwap":694},"2026-06-22",0.373,0.38499999,-4.11,155600,{"date":744,"open":723,"high":740,"low":694,"close":723,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":723},"2026-06-18",0.002,0.55,121600,{"date":749,"open":750,"high":751,"low":752,"close":731,"change":278,"percent_change":213,"volume":753,"transactions":9,"vwap":731},"2026-06-17",0.368,0.38999999,0.36000001,163800,{"date":755,"open":684,"high":684,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-16",0.35800001,-0.029,-7.49,177600,{"date":761,"open":692,"high":685,"low":692,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-15",0.38699999,0.038,10.89,347100,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-12",0.37,0.375,0.34900001,-0.026,-6.93,94300,{"date":775,"open":684,"high":684,"low":752,"close":769,"change":278,"percent_change":240,"volume":776,"transactions":9,"vwap":769},"2026-06-11",120600,{"date":778,"open":731,"high":768,"low":779,"close":768,"change":269,"percent_change":780,"volume":781,"transactions":9,"vwap":768},"2026-06-10",0.34099999,-1.33,118300,{"date":783,"open":784,"high":785,"low":786,"close":769,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":769},"2026-06-09",0.333,0.37900001,0.33000001,0.047,14.33,518000,{"date":791,"open":792,"high":792,"low":732,"close":710,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":710},"2026-06-08",0.34400001,-0.009,-2.67,209700,{"date":797,"open":676,"high":676,"low":678,"close":733,"change":687,"percent_change":798,"volume":799,"transactions":9,"vwap":733},"2026-06-05",-10.13,325100,{"date":801,"open":694,"high":684,"low":694,"close":769,"change":355,"percent_change":802,"volume":803,"transactions":9,"vwap":769},"2026-06-04",7.14,218300,{"date":805,"open":806,"high":807,"low":808,"close":694,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":694},"2026-06-03",0.36399999,0.377,0.34299999,-0.016,-4.37,327000,{"date":813,"open":751,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-02",0.398,0.35100001,0.366,0.001,0.27,378900,{"date":821,"open":822,"high":823,"low":752,"close":723,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":723},"2026-06-01",0.37400001,0.396,-0.02,-5.19,271800,{"date":828,"open":829,"high":830,"low":831,"close":740,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":740},"2026-05-29",0.41999999,0.42399999,0.37099999,-0.042,-9.84,342700,{"date":836,"open":685,"high":837,"low":756,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-28",0.43000001,0.42699999,0.064,17.63,565700,{"date":843,"open":694,"high":844,"low":694,"close":731,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":731},"2026-05-27",0.37599999,0.013,3.71,254100,{"date":849,"open":850,"high":851,"low":852,"close":694,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":694},"2026-05-26",0.38100001,0.384,0.336,-0.031,-8.14,780200,{"date":857,"open":850,"high":837,"low":752,"close":850,"change":355,"percent_change":858,"volume":859,"transactions":9,"vwap":850},"2026-05-22",7.02,296900,{"date":861,"open":862,"high":685,"low":694,"close":692,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":692},"2026-05-21",0.37799999,0.011,3.19,281300,{"date":867,"open":815,"high":868,"low":869,"close":702,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":702},"2026-05-20",0.361,0.34,-0.01,-2.82,196500,{"date":874,"open":875,"high":875,"low":815,"close":675,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":675},"2026-05-19",0.36700001,-0.019,-5.08,128000,{"date":880,"open":838,"high":837,"low":723,"close":822,"change":197,"percent_change":881,"volume":882,"transactions":9,"vwap":822},"2026-05-18",-8.56,201300,{"date":884,"open":695,"high":885,"low":831,"close":885,"change":262,"percent_change":262,"volume":799,"transactions":9,"vwap":885},"2026-05-15",0.40900001,{"date":887,"open":888,"high":888,"low":751,"close":885,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":885},"2026-05-14",0.447,-0.004,-0.97,388800,{"date":893,"open":806,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-13",0.42899999,0.352,0.41299999,0.043,11.62,354700,{"date":901,"open":902,"high":768,"low":702,"close":768,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":768},"2026-05-12",0.35699999,0.019,5.41,155500,{"date":907,"open":694,"high":752,"low":908,"close":815,"change":745,"percent_change":909,"volume":910,"transactions":9,"vwap":815},"2026-05-11",0.34200001,0.57,127100,{"date":912,"open":694,"high":868,"low":908,"close":770,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":770},"2026-05-08",-0.003,-0.85,225900,{"date":917,"open":862,"high":918,"low":869,"close":895,"change":809,"percent_change":919,"volume":920,"transactions":9,"vwap":895},"2026-05-07",0.382,-4.35,1282100,{"date":922,"open":694,"high":862,"low":852,"close":750,"change":378,"percent_change":923,"volume":924,"transactions":9,"vwap":750},"2026-05-06",5.75,450200,{"date":926,"open":927,"high":694,"low":677,"close":928,"change":355,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-05",0.33399999,0.34799999,7.74,280800,{"date":932,"open":677,"high":702,"low":933,"close":732,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":732},"2026-05-04",0.31099999,0.008,2.54,288100,{"date":938,"open":678,"high":786,"low":939,"close":724,"change":940,"percent_change":802,"volume":941,"transactions":9,"vwap":724},"2026-05-01",0.28999999,0.021,401600,{"date":943,"open":944,"high":902,"low":939,"close":945,"change":438,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-30",0.303,0.294,-4.85,1227600,{"date":949,"open":678,"high":678,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-29",0.292,0.30899999,-0.017,-5.21,365800,{"date":956,"open":678,"high":869,"low":957,"close":958,"change":809,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-28",0.29699999,0.32600001,-4.68,379700,{"date":962,"open":740,"high":963,"low":23,"close":908,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":908},"2026-04-27",0.40200001,-0.152,-30.77,3168300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":340,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-24",0.49000001,0.50300002,0.46399999,0.49399999,2.07,316100,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-23",0.51999998,0.47499999,0.484,-0.045,-8.51,377900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-22",0.565,0.57200003,0.51700002,0.52899998,-0.022,-3.99,315100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":197,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-21",0.58999997,0.61299998,0.54000002,0.551,-5.97,285900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":734,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-20",0.60000002,0.61000001,0.56,0.58600003,-2.17,330800,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":876,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-17",0.63,0.54100001,0.59899998,-3.07,500700,{"date":1016,"open":1017,"high":1017,"low":1002,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-16",0.67199999,0.61799997,-0.054,-8.04,661800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1017,"change":355,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1017},"2026-04-15",0.64499998,0.67500001,0.61699998,3.86,391800,{"date":1030,"open":1031,"high":140,"low":1031,"close":1032,"change":787,"percent_change":592,"volume":1033,"transactions":9,"vwap":1032},"2026-04-14",0.55500001,0.64700001,1357900,{"date":1035,"open":1010,"high":1036,"low":1037,"close":1002,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1002},"2026-04-13",0.63999999,0.55199999,-0.072,-10.71,1742600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1017,"change":167,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1017},"2026-04-10",0.56999999,0.82800001,0.56300002,21.74,10138400,{"date":1049,"open":1050,"high":1002,"low":1051,"close":1037,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1037},"2026-04-09",0.53899997,0.52999997,0.032,6.15,496400,{"date":1056,"open":1057,"high":1058,"low":987,"close":977,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":977},"2026-04-08",0.51800001,0.54400003,0.003,0.58,260500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":987,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":987},"2026-04-07",0.58200002,0.505,-0.049,-8.66,310100,{"date":1070,"open":1071,"high":1072,"low":1045,"close":1073,"change":876,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-06",0.59600002,0.59799999,0.56599998,-3.25,152100,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":205,"volume":1082,"transactions":9,"vwap":1080},"2026-04-02",0.55900002,0.62900001,0.58499998,0.009,158900,{"date":1084,"open":1010,"high":1085,"low":1031,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-01",0.662,0.57599998,-0.089,-13.38,480300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":269,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-31",0.70499998,0.74000001,0.64600003,0.66500002,-0.75,567700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-30",0.80000001,0.80800003,0.66100001,0.67000002,-0.101,-13.1,331000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-27",0.80400002,0.81900001,0.76200002,0.77100003,-0.048,-5.86,126500,{"date":1117,"open":1118,"high":1119,"low":1100,"close":1110,"change":726,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1110},"2026-03-26",0.81999999,0.83499998,-2.5,114400,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":913,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-25",0.87,0.81,0.83999997,-0.36,112400,{"date":1130,"open":1109,"high":1124,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-24",0.77999997,0.84299999,0.031,3.82,367100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":863,"percent_change":251,"volume":1141,"transactions":9,"vwap":1139},"2026-03-23",0.80900002,0.81199998,0.78799999,84300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":934,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-20",0.792,0.815,0.75999999,0.801,1.01,132100,{"date":1151,"open":1118,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-19",0.82999998,0.69499999,0.79299998,-0.044,-5.26,225800,{"date":1159,"open":1125,"high":1160,"low":1131,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-18",0.83700001,0.007,0.84,223300,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1152,"change":734,"percent_change":287,"volume":1168,"transactions":9,"vwap":1152},"2026-03-17",0.84200001,0.80299997,151700,{"date":1170,"open":1171,"high":1132,"low":1100,"close":1132,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1132},"2026-03-16",0.83200002,0.018,2.18,237800,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-13",0.87699997,0.81800002,0.82499999,-0.07,-7.82,139400,{"date":1184,"open":1124,"high":1185,"low":1100,"close":1186,"change":703,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-12",0.89999998,0.89499998,1.94,408600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":897,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-11",0.838,0.88,0.80500001,0.87800002,5.15,448500,{"date":1198,"open":1044,"high":1199,"low":1200,"close":1119,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1119},"2026-03-10",0.84899998,0.77700001,-0.04,-4.57,650700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-09",0.98900002,0.72000003,0.875,-0.055,-5.91,12074900,{"date":1213,"open":453,"high":453,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-06",0.93000001,-0.32,-25.6,1072900,{"date":1219,"open":369,"high":332,"low":1220,"close":231,"change":824,"percent_change":1221,"volume":1222,"transactions":9,"vwap":231},"2026-03-05",1.14,-1.57,164100,{"date":1224,"open":430,"high":1225,"low":1226,"close":1225,"change":582,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-04",1.27,1.03,23.3,417300,{"date":1230,"open":405,"high":405,"low":1226,"close":1226,"change":501,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1226},"2026-03-03",-7.21,82900,{"date":1234,"open":430,"high":429,"low":421,"close":386,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":386},"2026-03-02",0.06,5.71,118500,{"date":1239,"open":303,"high":303,"low":1240,"close":421,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":421},"2026-02-27",1.02,-0.13,-11.02,134900,{"date":1245,"open":1246,"high":369,"low":1247,"close":303,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":303},"2026-02-26",1.17,1.117,0.03,2.61,153800,{"date":1252,"open":429,"high":436,"low":403,"close":261,"change":1253,"percent_change":904,"volume":1254,"transactions":9,"vwap":261},"2026-02-25",0.059,52500,{"date":1256,"open":1257,"high":429,"low":1226,"close":1258,"change":940,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-24",1.06,1.091,1.96,71800,{"date":1262,"open":403,"high":386,"low":1148,"close":430,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":430},"2026-02-23",-0.06,-5.31,149100,{"date":1267,"open":303,"high":387,"low":403,"close":429,"change":1180,"percent_change":1268,"volume":1269,"transactions":9,"vwap":429},"2026-02-20",-5.83,134200,{"date":1271,"open":1220,"high":369,"low":403,"close":369,"change":1248,"percent_change":1272,"volume":1273,"transactions":9,"vwap":369},"2026-02-19",2.56,128900,{"date":1275,"open":1148,"high":320,"low":175,"close":1246,"change":167,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1246},"2026-02-18",11.43,318000,{"date":1279,"open":1220,"high":436,"low":175,"close":421,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":421},"2026-02-17",-0.12,-10.26,215400,{"date":1284,"open":414,"high":453,"low":261,"close":1246,"change":870,"percent_change":914,"volume":1285,"transactions":9,"vwap":1246},"2026-02-13",254800,{"date":1287,"open":1288,"high":385,"low":1289,"close":303,"change":43,"percent_change":1290,"volume":1291,"transactions":9,"vwap":303},"2026-02-12",1.41,1.144,-15.11,335300,{"date":1293,"open":231,"high":1294,"low":231,"close":331,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":331},"2026-02-11",1.405,0.13,10.32,266700,{"date":1299,"open":311,"high":196,"low":453,"close":320,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":320},"2026-02-10",-0.2,-13.7,311300,{"date":1304,"open":1305,"high":1306,"low":1288,"close":187,"change":262,"percent_change":262,"volume":1307,"transactions":9,"vwap":187},"2026-02-09",1.52,1.525,120900,{"date":1309,"open":1310,"high":311,"low":1311,"close":187,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":187},"2026-02-06",1.34,1.32,0.205,16.33,242400,{"date":1316,"open":1317,"high":1318,"low":231,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-05",1.67,1.708,1.255,-0.445,-26.18,628800,{"date":1324,"open":230,"high":1325,"low":1326,"close":516,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":516},"2026-02-04",1.85,1.671,-0.09,-5.03,366700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":340,"percent_change":1004,"volume":1335,"transactions":9,"vwap":1333},"2026-02-03",1.74,1.79,1.62,295100,{"date":1337,"open":473,"high":1333,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-02",1.531,1.78,0.2,12.66,441600,{"date":1344,"open":1332,"high":1345,"low":1305,"close":195,"change":145,"percent_change":1346,"volume":1347,"transactions":9,"vwap":195},"2026-01-30",1.755,-10.73,429600,{"date":1349,"open":1259,"high":1350,"low":516,"close":1351,"change":1300,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-29",1.97,1.77,-10.15,470000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1350,"change":35,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1350},"2026-01-28",2.1,2.22,1.86,-10.05,592100,{"date":1362,"open":1363,"high":1364,"low":1187,"close":1365,"change":1241,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-27",2.12,2.29,2.19,-5.6,989900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":525,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":525},"2026-01-26",2.89,2.95,2.21,-0.14,-5.69,20126000,{"date":1377,"open":1378,"high":1379,"low":526,"close":1380,"change":1263,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-23",2.55,2.62,2.46,-2.38,247600,{"date":1384,"open":1385,"high":1386,"low":525,"close":1387,"change":157,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-22",2.92,2.96,2.52,-14.29,546000,{"date":1391,"open":1371,"high":1392,"low":1385,"close":1393,"change":1248,"percent_change":1226,"volume":1394,"transactions":9,"vwap":1393},"2026-01-21",3.47,2.94,242800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-20",3.15,3.16,2.905,2.91,-0.35,-10.74,272700,{"date":1405,"open":1406,"high":1407,"low":1397,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-16",3.83,3.97,3.26,-0.52,-13.76,502400,{"date":1413,"open":1414,"high":1415,"low":846,"close":1416,"change":1241,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-15",4.04,4.18,3.78,-3.32,344100,{"date":1420,"open":1421,"high":1414,"low":1421,"close":1422,"change":216,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-14",3.66,3.91,5.11,485900,{"date":1426,"open":25,"high":1427,"low":25,"close":1428,"change":216,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-13",4.39,3.72,5.38,2143100,{"date":1432,"open":1433,"high":333,"low":645,"close":1434,"change":35,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-12",3.63,3.53,-5.87,570500,{"date":1438,"open":1439,"high":1440,"low":846,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-09",4.36,4.4,3.75,-0.96,-20.38,1573200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":369,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-08",4.79,5.69,3.92,4.71,34.19,31128700,{"date":1454,"open":1455,"high":1440,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-07",2.25,3.51,1.31,59.55,81575300,{"date":1461,"open":1462,"high":1462,"low":356,"close":538,"change":495,"percent_change":919,"volume":1082,"transactions":9,"vwap":538},"2026-01-06",2.3,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1462,"change":1280,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1462},"2026-01-05",2.44,2.241,-4.96,83900,{"date":1470,"open":1462,"high":1471,"low":1363,"close":1472,"change":1280,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-02",2.45,2.42,-4.72,222400,{"date":1476,"open":1249,"high":1477,"low":1478,"close":935,"change":870,"percent_change":110,"volume":1479,"transactions":9,"vwap":935},"2025-12-31",2.63,2.35,297600,{"date":1481,"open":536,"high":1482,"low":1483,"close":1378,"change":501,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1378},"2025-12-30",2.8,2.514,-3.04,191600,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1477,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1477},"2025-12-29",3.1,2.608,-0.51,-16.24,206300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1433,"volume":1500,"transactions":9,"vwap":1498},"2025-12-26",3.01,3.17,2.747,3.14,0.11,214900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1127,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-24",3.34,3.37,2.98,3.03,-10.62,104800,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-23",4.06,3.353,3.39,-0.46,-11.95,247500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":333,"change":1522,"percent_change":421,"volume":1523,"transactions":9,"vwap":333},"2025-12-22",3.81,4.14,3.79,0.04,88100,{"date":1525,"open":1526,"high":1406,"low":1513,"close":1519,"change":618,"percent_change":1519,"volume":1527,"transactions":9,"vwap":1519},"2025-12-19",3.65,196000,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1263,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-18",3.61,4.075,3.67,-1.61,146800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1537,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1537},"2025-12-17",3.73,4,3.517,-0.34,-8.35,231500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-16",4.25,4.44,3.21,4.07,-0.16,-3.78,547600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-15",4.8,4.96,3.87,4.23,-0.17,-3.86,699600,{"date":1562,"open":1440,"high":1563,"low":1564,"close":1440,"change":1565,"percent_change":1325,"volume":1566,"transactions":9,"vwap":1440},"2025-12-12",5,4.16,0.08,235603,{"date":1568,"open":659,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-11",5.36,4.08,4.32,-2.4,-35.71,410348,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1409,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-10",7.48,7.56,6.56,6.72,-7.18,297873,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-09",7,7.96,6.76,7.24,0.28,4.02,231183,{"date":1593,"open":1594,"high":1588,"low":1580,"close":1595,"change":501,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-08",7.2,6.96,-1.14,131785,{"date":1599,"open":1577,"high":1600,"low":569,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-05",7.52,7.04,-0.24,-3.3,145173,{"date":1606,"open":1607,"high":1608,"low":1601,"close":1609,"change":1201,"percent_change":593,"volume":1610,"transactions":9,"vwap":1609},"2025-12-04",7.4,7.64,7.28,135145,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1340,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-03",7.12,7.36,6.68,7.32,2.81,154015,{"date":1620,"open":1607,"high":1621,"low":1613,"close":1613,"change":1300,"percent_change":431,"volume":1622,"transactions":9,"vwap":1613},"2025-12-02",7.72,177775,{"date":1624,"open":1586,"high":1625,"low":1626,"close":1616,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1616},"2025-12-01",8.32,6.88,-2.12,-22.46,403728,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-28",10.12,10.24,8.8,9.44,-0.8,-7.81,157740,{"date":1640,"open":1641,"high":1642,"low":1632,"close":1633,"change":1643,"percent_change":825,"volume":1644,"transactions":9,"vwap":1633},"2025-11-26",10.4,11.8,-0.56,366815,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":369,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-25",9.08,11.64,10.8,12.5,840550,{"date":1653,"open":1634,"high":1654,"low":1634,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-24",9.8,9.6,-0.64,-6.25,475653,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1633,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1633},"2025-11-21",10.6,10.88,8.88,3.68,56.1,7666233,{"date":1668,"open":1669,"high":1670,"low":1579,"close":1579,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1579},"2025-11-20",7.6,8,-1.24,-15.9,1800510,{"date":1675,"open":1676,"high":1677,"low":1608,"close":1678,"change":1300,"percent_change":1120,"volume":1679,"transactions":9,"vwap":1678},"2025-11-19",7.92,8.64,7.8,204788,{"date":1681,"open":1682,"high":1683,"low":1608,"close":1670,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1670},"2025-11-18",7.88,9.24,-0.76,-8.68,351275,{"date":1688,"open":1634,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-17",9.96,8.6,8.76,-1.64,-15.77,443280,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1641,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1641},"2025-11-14",13.52,14,9.64,-8.64,-45.38,1953483,{"date":1704,"open":1705,"high":1706,"low":1698,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-13",16.4,25.8,19.040001,12.8,205.13,35103435,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1549,"percent_change":1120,"volume":1717,"transactions":9,"vwap":1716},"2025-11-12",6.04,6.32,5.84,6.24,4527455,{"date":1719,"open":1720,"high":1579,"low":1716,"close":1720,"change":1602,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-11",6.4,-3.61,80875,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1725,"change":501,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1725},"2025-11-10",6.64,6.8,6.44,-1.19,62505,{"date":1731,"open":1626,"high":1601,"low":1732,"close":1580,"change":1442,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1580},"2025-11-07",6.16,-12.5,107828,{"date":1736,"open":1737,"high":1682,"low":1715,"close":1738,"change":262,"percent_change":262,"volume":1739,"transactions":9,"vwap":1738},"2025-11-06",6.08,7.68,538998,{"date":1741,"open":622,"high":1742,"low":1608,"close":1738,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1738},"2025-11-05",13.2,-0.72,-8.57,9456788,{"date":1747,"open":1634,"high":1748,"low":1749,"close":1750,"change":1656,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-04",9.56,8.2,8.4,-7.08,32730,{"date":1754,"open":1749,"high":1755,"low":1670,"close":1756,"change":1757,"percent_change":567,"volume":1758,"transactions":9,"vwap":1756},"2025-11-03",9.84,9.04,0.64,78578,{"date":1760,"open":1750,"high":1677,"low":1749,"close":1750,"change":501,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1750},"2025-10-31",-0.94,60460,{"date":1764,"open":1765,"high":1691,"low":1766,"close":1767,"change":1549,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-30",8.68,8.28,8.48,-1.85,19665,{"date":1771,"open":1663,"high":1772,"low":1773,"close":1677,"change":1215,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1677},"2025-10-29",9.12,8.44,-3.57,19175,{"date":1777,"open":1748,"high":1655,"low":1778,"close":1779,"change":1780,"percent_change":959,"volume":1781,"transactions":9,"vwap":1779},"2025-10-28",8.84,8.96,-0.44,21003,{"date":1783,"open":1784,"high":1755,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-27",9.2,9.16,9.4,0.36,3.98,42200,{"date":1791,"open":1677,"high":1654,"low":1677,"close":1756,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1756},"2025-10-24",0.4,4.63,51283,{"date":1796,"open":1750,"high":1756,"low":1749,"close":1677,"change":167,"percent_change":1288,"volume":1797,"transactions":9,"vwap":1677},"2025-10-23",11388,{"date":1799,"open":1772,"high":1772,"low":1773,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-22",8.52,-0.4,-4.48,24105,{"date":1805,"open":1800,"high":1683,"low":1800,"close":1806,"change":1549,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-21",8.92,-1.76,27350,{"date":1810,"open":1677,"high":1811,"low":1690,"close":1647,"change":1787,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1647},"2025-10-20",9.28,4.13,17320,{"date":1815,"open":1772,"high":1784,"low":1816,"close":1817,"change":1780,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-17",8.12,8.72,-4.8,23985,{"date":1821,"open":1785,"high":1784,"low":1767,"close":1785,"change":1522,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1785},"2025-10-16",0.44,29823,{"date":1825,"open":1748,"high":1826,"low":1778,"close":1772,"change":1684,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1772},"2025-10-15",9.92,-7.69,61420,{"date":1830,"open":1655,"high":1831,"low":1750,"close":1832,"change":1787,"percent_change":1416,"volume":1833,"transactions":9,"vwap":1832},"2025-10-14",10,9.88,327815,{"date":1835,"open":1836,"high":1836,"low":1683,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-13",10.52,9.52,-0.6,-5.93,34528,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1632,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1632},"2025-10-10",10.64,11.4,10.04,-0.48,-4.53,18775,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1661,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1661},"2025-10-09",11.04,11.28,10.08,-0.84,-7.34,32648,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-08",11.32,11.52,10.92,11.44,0.48,4.38,24468,{"date":1867,"open":1649,"high":1860,"low":1868,"close":1869,"change":1215,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-07",10.44,10.96,-2.84,35113,{"date":1873,"open":1649,"high":1874,"low":1875,"close":1852,"change":1201,"percent_change":1401,"volume":1876,"transactions":9,"vwap":1852},"2025-10-06",11.76,10.76,42693,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1859,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1859},"2025-10-03",11.2,11.92,10.72,0.16,1.43,51668,{"date":1886,"open":1661,"high":1879,"low":1845,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-02",11.16,0.6,5.68,42710,{"date":1892,"open":1831,"high":1893,"low":1894,"close":1895,"change":436,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-01",11,9.76,10.56,12.34,93178,{"date":1899,"open":1655,"high":1755,"low":1784,"close":1786,"change":1127,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1786},"2025-09-30",-3.69,18028,{"date":1903,"open":1689,"high":1845,"low":1647,"close":1894,"change":1004,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1894},"2025-09-29",6.09,36028,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1784,"change":1201,"percent_change":270,"volume":1911,"transactions":9,"vwap":1784},"2025-09-26",9.48,9.72,9,32723,{"date":1913,"open":1655,"high":1853,"low":1772,"close":1683,"change":1636,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1683},"2025-09-25",-7.97,41448,{"date":1917,"open":1831,"high":1875,"low":1654,"close":1845,"change":1280,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1845},"2025-09-24",-1.18,15155,{"date":1921,"open":1895,"high":1649,"low":1689,"close":1922,"change":1549,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-23",10.16,-1.55,21105,{"date":1926,"open":1826,"high":1661,"low":1894,"close":1296,"change":1822,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1296},"2025-09-22",4.45,20683,{"date":1930,"open":1641,"high":1661,"low":1755,"close":1832,"change":1780,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1832},"2025-09-19",-4.26,34690,{"date":1934,"open":1908,"high":1641,"low":1784,"close":1296,"change":1888,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1296},"2025-09-18",6.17,76745,{"date":1938,"open":1748,"high":1654,"low":1786,"close":1909,"change":501,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1909},"2025-09-17",-0.82,17363,{"date":1942,"open":1943,"high":1943,"low":1908,"close":1654,"change":1549,"percent_change":1533,"volume":1944,"transactions":9,"vwap":1654},"2025-09-16",10.36,25805,{"date":1946,"open":1947,"high":1948,"low":1909,"close":1689,"change":1801,"percent_change":1559,"volume":1949,"transactions":9,"vwap":1689},"2025-09-15",10.2,10.48,23013,{"date":1951,"open":1632,"high":1843,"low":1831,"close":1943,"change":1201,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1943},"2025-09-12",-0.38,18558,{"date":1955,"open":1837,"high":1661,"low":1786,"close":1641,"change":1956,"percent_change":568,"volume":1957,"transactions":9,"vwap":1641},"2025-09-11",0.8,53655,{"date":1959,"open":1887,"high":1887,"low":1772,"close":1655,"change":1409,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1655},"2025-09-10",-5.14,74063,{"date":1963,"open":1784,"high":1964,"low":1784,"close":1632,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1632},"2025-09-09",10.68,-0.28,-2.69,84723,{"date":1969,"open":1634,"high":1970,"low":1634,"close":1641,"change":196,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1641},"2025-09-08",15.76,16.59,1237035,{"date":1974,"open":1296,"high":1296,"low":1975,"close":1806,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1806},"2025-09-05",8.08,-1.48,-14.23,109455,{"date":1980,"open":1981,"high":1982,"low":1594,"close":1641,"change":1417,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1641},"2025-09-04",13.12,13.32,-24.2,702990,{"date":1986,"open":1987,"high":1988,"low":1982,"close":1989,"change":1854,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-03",14.32,14.88,13.72,-5.77,24730,{"date":1993,"open":1994,"high":1995,"low":1996,"close":627,"change":1854,"percent_change":1997,"volume":1998,"transactions":9,"vwap":627},"2025-09-02",15,15.12,13.76,-5.45,36250,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-29",17.2,17.84,15.04,15.4,-1.84,-10.67,79463,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1374,"volume":2014,"transactions":9,"vwap":2012},"2025-08-28",18.72,17.040001,17.24,-1.04,7600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2019,"change":1780,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-27",18.6,19.72,18.28,-2.35,9140,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2010,"change":1965,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2010},"2025-08-26",18.96,19.16,18.4,-1.47,3423,{"date":2030,"open":2031,"high":2018,"low":2032,"close":2033,"change":1522,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-25",18.8,18.64,19,0.21,8190,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2024,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2024},"2025-08-22",20.6,21.12,18.56,-1.92,-9.2,22538,{"date":2045,"open":2001,"high":2046,"low":2001,"close":2047,"change":86,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-21",21.2,20.88,21.96,29293,{"date":2051,"open":2052,"high":234,"low":1705,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-08-20",19.2,17.12,-2.04,-10.65,24700,{"date":2058,"open":2059,"high":2046,"low":2060,"close":2025,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2025},"2025-08-19",20.08,18.68,-1.36,-6.63,9835,{"date":2065,"open":2066,"high":2046,"low":2067,"close":2068,"change":1743,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-18",20.68,20,20.52,-3.39,7013,{"date":2072,"open":2067,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-15",22.2,19.52,21.24,-3.44,-13.94,14230,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-14",23.8,24.8,23.28,24.68,0.76,3.18,18383,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1522,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-13",23.44,24.28,22.44,23.92,0.17,12423,{"date":2097,"open":2098,"high":307,"low":2099,"close":2100,"change":501,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-12",23.48,22.08,23.88,-0.33,28588,{"date":2104,"open":2059,"high":2105,"low":2067,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-11",25.040001,23.96,3.84,19.09,40075,{"date":2111,"open":623,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-08",21.84,19.48,20.12,-0.68,-3.27,8678,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-07",21.68,21.92,20.040001,20.8,-0.88,-4.06,10315,{"date":2128,"open":2129,"high":2073,"low":2130,"close":2120,"change":1280,"percent_change":593,"volume":2131,"transactions":9,"vwap":2120},"2025-08-06",21.6,20.44,26850,{"date":2133,"open":307,"high":307,"low":2134,"close":2135,"change":1572,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-05",20.72,21.8,-9.92,10598,{"date":2139,"open":2140,"high":2141,"low":2122,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-04",20.84,25,24.2,3.08,14.58,21160,{"date":2147,"open":2148,"high":2149,"low":2052,"close":2039,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2039},"2025-08-01",22.56,23.08,-2.08,-8.97,32595,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-31",27.2,27.8,22.92,23.2,-4,-14.71,32383,{"date":2163,"open":2164,"high":2165,"low":2155,"close":2155,"change":1004,"percent_change":1356,"volume":2166,"transactions":9,"vwap":2155},"2025-07-30",27.6,28.8,25728,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-29",29.2,26.28,26.64,-3,-10.12,36910,{"date":2176,"open":2177,"high":2178,"low":2164,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-28",29.6,31.2,29.64,0.92,3.2,40825,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-25",31.4,25.6,28.72,-1.32,-4.39,57580,{"date":2192,"open":2193,"high":2194,"low":2155,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-24",34.040001,34.8,30.040001,-4.44,-12.88,56595,{"date":2200,"open":2201,"high":2202,"low":245,"close":2203,"change":571,"percent_change":871,"volume":2204,"transactions":9,"vwap":2203},"2025-07-23",36,36.4,34.48,27778,{"date":2206,"open":245,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-22",36.36,33.8,35.48,1.84,5.47,31223,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-21",34.4,35.96,33.6,33.64,-0.92,-2.66,41095,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-18",36.16,37.16,33.4,34.56,-2.24,-6.09,62623,{"date":2232,"open":2201,"high":2233,"low":2234,"close":2235,"change":1311,"percent_change":1428,"volume":2236,"transactions":9,"vwap":2235},"2025-07-17",39.040001,34.36,36.8,76693,{"date":2238,"open":2239,"high":2240,"low":2215,"close":2209,"change":2041,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2209},"2025-07-16",36.84,38,-5.13,45938,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1300,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-15",37.2,38.4,36.72,37.4,-0.53,34550,{"date":2252,"open":2253,"high":2254,"low":2202,"close":2255,"change":1589,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-14",38.8,39.6,37.6,0.75,52308,{"date":2259,"open":2254,"high":2260,"low":245,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-11",41.6,37.32,-6.28,-14.4,207050,{"date":2266,"open":2267,"high":272,"low":2254,"close":2268,"change":526,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-10",40.8,43.6,5.83,45725,{"date":2272,"open":200,"high":2273,"low":2274,"close":2275,"change":262,"percent_change":262,"volume":2276,"transactions":9,"vwap":2275},"2025-07-09",45.2,40.4,41.2,39680,{"date":2278,"open":2246,"high":2279,"low":2246,"close":2275,"change":2280,"percent_change":1663,"volume":2281,"transactions":9,"vwap":2275},"2025-07-08",42.4,3.36,27278,{"date":2283,"open":2284,"high":2254,"low":2239,"close":2285,"change":2061,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-07",39.48,37.84,-3.47,14253,{"date":2289,"open":299,"high":2290,"low":2291,"close":2291,"change":1636,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-03",42.8,39.2,-2,21130,{"date":2295,"open":2267,"high":2275,"low":2296,"close":299,"change":1801,"percent_change":2297,"volume":2298,"transactions":9,"vwap":299},"2025-07-02",37.24,-0.99,25253,{"date":2300,"open":2246,"high":2267,"low":2301,"close":2274,"change":2302,"percent_change":2303,"volume":1823,"transactions":9,"vwap":2274},"2025-07-01",37.040001,2.48,6.54,{"date":2305,"open":2194,"high":2306,"low":2307,"close":2308,"change":2143,"percent_change":1778,"volume":2309,"transactions":9,"vwap":2308},"2025-06-30",38.76,33.2,37.92,37278,{"date":2311,"open":2248,"high":2248,"low":2312,"close":2313,"change":550,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-27",34.2,34.84,-6.84,22760,{"date":2317,"open":2318,"high":2240,"low":2194,"close":2248,"change":215,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2248},"2025-06-26",36.080002,3.77,17735,{"date":2322,"open":299,"high":2274,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-06-25",36.040001,-5.16,-12.52,35970,{"date":2328,"open":2275,"high":200,"low":2291,"close":2275,"change":262,"percent_change":262,"volume":2329,"transactions":9,"vwap":2275},"2025-06-24",20878,{"date":2331,"open":200,"high":2332,"low":299,"close":2275,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2275},"2025-06-23",43.8,-1.2,-2.83,23885,{"date":2337,"open":272,"high":2338,"low":2274,"close":2279,"change":262,"percent_change":262,"volume":2339,"transactions":9,"vwap":2279},"2025-06-20",45,27878,{"date":2341,"open":200,"high":2342,"low":2274,"close":2279,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2279},"2025-06-18",47.2,-5.2,-10.92,98948,{"date":2347,"open":2348,"high":2349,"low":2275,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-17",58.8,59,47.6,-12.8,-21.19,64758,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-06-16",56.4,60.8,54,60.4,6,11.03,29235,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1801,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-13",50,61.52,48.8,54.4,-0.73,56668,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1554,"percent_change":1655,"volume":2377,"transactions":9,"vwap":2376},"2025-06-12",50.4,56,49.4,54.8,47260,{"date":2379,"open":200,"high":2380,"low":2275,"close":2365,"change":1594,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2365},"2025-06-11",50.2,16.82,49158,{"date":2384,"open":272,"high":2273,"low":2260,"close":2290,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2290},"2025-06-10",-3.2,-6.96,59195,{"date":2389,"open":289,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-09",48.56,44.4,46,-1.6,-3.36,20858,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2350,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2350},"2025-06-06",51.2,52.4,46.8,-3.6,-7.03,21558,{"date":2405,"open":2406,"high":2374,"low":2373,"close":2398,"change":1801,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2398},"2025-06-05",50.8,-0.78,38533,{"date":2410,"open":2406,"high":2411,"low":2350,"close":2412,"change":214,"percent_change":2181,"volume":2413,"transactions":9,"vwap":2412},"2025-06-04",55.2,51.6,37493,{"date":2415,"open":2416,"high":365,"low":2417,"close":2365,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2365},"2025-06-03",59.2,48.4,-9.6,-16.11,69060,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1649,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-02",54.2,72,53.6,59.6,22.13,321875,{"date":2430,"open":2431,"high":2356,"low":2392,"close":2367,"change":1538,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2367},"2025-05-30",49.6,8.93,333840,{"date":2435,"open":200,"high":2356,"low":2291,"close":2436,"change":1482,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-29",44.8,6.67,253528,{"date":2440,"open":2392,"high":2392,"low":2275,"close":200,"change":2441,"percent_change":741,"volume":2442,"transactions":9,"vwap":200},"2025-05-28",-1.8,34140,{"date":2444,"open":2445,"high":272,"low":2446,"close":2332,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2332},"2025-05-27",38.040001,37.52,7.08,19.28,64783,{"date":2451,"open":2452,"high":2245,"low":2453,"close":2247,"change":2150,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2247},"2025-05-23",35.6,34.68,-5.36,21873,{"date":2457,"open":2245,"high":2273,"low":2245,"close":2253,"change":230,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2253},"2025-05-22",4.86,63943,{"date":2461,"open":2202,"high":200,"low":2313,"close":281,"change":1192,"percent_change":1465,"volume":2462,"transactions":9,"vwap":281},"2025-05-21",56743,{"date":2464,"open":2452,"high":2465,"low":2466,"close":408,"change":501,"percent_change":35,"volume":2467,"transactions":9,"vwap":408},"2025-05-20",36.32,32.92,16643,{"date":2469,"open":2247,"high":2246,"low":2470,"close":2471,"change":2441,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-19",35.92,36.2,-4.74,12478,{"date":2475,"open":2279,"high":2476,"low":2452,"close":2240,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2240},"2025-05-16",45.6,-6.4,-14.41,61655,{"date":2481,"open":2436,"high":2400,"low":2260,"close":2391,"change":1792,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2391},"2025-05-15",0.91,37025,{"date":2485,"open":2486,"high":2486,"low":2202,"close":272,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":272},"2025-05-14",52.8,-14,-24.14,97273,{"date":2491,"open":2492,"high":2493,"low":2494,"close":381,"change":2343,"percent_change":2495,"volume":2496,"transactions":9,"vwap":381},"2025-05-13",64.4,67.6,56.8,-8.23,63198,{"date":2498,"open":2499,"high":2500,"low":2374,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-05-12",82,99.2,63.2,-48,-43.17,197345,{"date":2506,"open":2493,"high":178,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-09",62.8,111.2,65.6,143.86,6590830,{"date":2513,"open":2267,"high":2514,"low":2254,"close":2476,"change":25,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2476},"2025-05-08",63,8.57,116855,{"date":2518,"open":2245,"high":2519,"low":2520,"close":200,"change":1554,"percent_change":2521,"volume":2522,"transactions":9,"vwap":200},"2025-05-07",43.2,35.8,12.9,16303,{"date":2524,"open":2274,"high":2274,"low":2525,"close":2245,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2245},"2025-05-06",35.32,-4.2,-10.14,3185,{"date":2530,"open":2267,"high":2279,"low":2246,"close":2531,"change":1888,"percent_change":311,"volume":2532,"transactions":9,"vwap":2531},"2025-05-05",41.4,6203,{"date":2534,"open":2202,"high":2535,"low":2202,"close":2267,"change":1449,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2267},"2025-05-02",43.4,10.63,10158,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2180,"percent_change":1272,"volume":2543,"transactions":9,"vwap":2542},"2025-05-01",36.96,35.2,36.88,1600,{"date":2545,"open":2546,"high":2245,"low":2307,"close":2216,"change":2547,"percent_change":2125,"volume":2548,"transactions":9,"vwap":2216},"2025-04-30",37.12,-1.52,3270,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-04-29",33.84,37.56,32.8,37.48,3,8.7,9225,{"date":2559,"open":2201,"high":2240,"low":2553,"close":2203,"change":2041,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2203},"2025-04-28",-5.27,11538,{"date":2563,"open":2452,"high":2564,"low":2565,"close":2202,"change":262,"percent_change":262,"volume":2566,"transactions":9,"vwap":2202},"2025-04-25",36.92,35.44,1468,{"date":2568,"open":2202,"high":2202,"low":2452,"close":2202,"change":262,"percent_change":262,"volume":2569,"transactions":9,"vwap":2202},"2025-04-24",495,{"date":2571,"open":2255,"high":2254,"low":2452,"close":2202,"change":1801,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2202},"2025-04-23",-1.09,1528,{"date":2575,"open":2201,"high":2235,"low":2576,"close":2235,"change":1956,"percent_change":1357,"volume":2577,"transactions":9,"vwap":2235},"2025-04-22",34.72,1585,{"date":2579,"open":2253,"high":2253,"low":2580,"close":2201,"change":1572,"percent_change":1657,"volume":2581,"transactions":9,"vwap":2201},"2025-04-21",35.64,903,{"date":2583,"open":299,"high":299,"low":2584,"close":2246,"change":1572,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2246},"2025-04-17",36.28,-5.88,1860,{"date":2588,"open":2260,"high":2260,"low":2589,"close":2267,"change":1792,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2267},"2025-04-16",39.8,0.99,878,{"date":2593,"open":2291,"high":2274,"low":2594,"close":2274,"change":214,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2274},"2025-04-15",36.76,4.12,1865,{"date":2598,"open":2201,"high":2599,"low":2452,"close":2253,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2253},"2025-04-14",39,2.16,5.9,2480,{"date":2604,"open":2245,"high":2255,"low":2605,"close":2606,"change":1549,"percent_change":270,"volume":2607,"transactions":9,"vwap":2606},"2025-04-11",35.28,36.64,1810,{"date":182,"open":2255,"high":2255,"low":2193,"close":2235,"change":1636,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2235},-2.13,2703]