[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRU":3,"homepage-market-summary":30,"stock-historical-SPRU":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPRU","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Spruce Power Holding Corporation","NYSE",null,"ELECTRIC SERVICES","Spruce Power Holding Corp is an owner and operator of distributed solar energy assets across the United States (the U.S.), offering subscription-based services to home solar assets and customer contracts, making renewable energy more accessible to everyone. The Company's customers are homeowners and the Company's core solar service offerings generate revenues through, the sale of electricity generated by its home solar energy systems to homeowners, third-party contracts to sell solar renewable energy credits (SRECs) generated by the solar energy systems for fixed prices and the servicing of those agreements for other institutional owners of home solar energy systems.","159","Houston, TX",false,{"close":16,"open":17,"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},1.56,1.6,1.53,1.62,-0.06,-3.7,100581.230914,385,1.5661,6.75,1.47,143773.97401209164,1.7,1711,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"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",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.13,348137,127069867.477035,-21.61,"2025-04-28",[185,186,196,205,213,220,229,238,248,255,263,274,285,293,303,313,321,327,335,343,351,358,366,374,381,389,397,405,412,419,427,436,444,450,458,466,474,481,490,496,504,510,519,527,533,542,552,560,568,573,580,587,594,600,608,615,622,630,638,644,650,656,661,665,669,673,678,685,690,698,705,712,719,724,731,738,746,753,758,764,770,777,781,788,795,801,807,813,818,823,827,831,835,840,844,849,855,861,865,867,871,878,884,892,897,902,909,916,923,929,934,941,946,951,956,962,968,977,985,991,997,1003,1010,1017,1023,1027,1032,1037,1042,1048,1052,1056,1059,1063,1069,1075,1079,1085,1090,1098,1104,1112,1118,1124,1130,1136,1141,1145,1151,1156,1160,1166,1170,1176,1180,1184,1189,1193,1196,1199,1205,1209,1215,1220,1226,1230,1237,1244,1249,1255,1263,1272,1280,1287,1294,1302,1310,1317,1323,1331,1339,1346,1352,1358,1364,1369,1375,1381,1387,1393,1398,1405,1411,1415,1421,1426,1432,1438,1442,1446,1451,1456,1459,1464,1468,1473,1479,1484,1491,1494,1499,1504,1508,1513,1517,1522,1526,1530,1537,1542,1547,1554,1561,1567,1571,1576,1583,1590,1593,1598,1601,1605,1608,1612,1617,1620,1623,1627,1633,1636,1640,1645,1651,1655,1659,1662,1666,1670,1673,1675,1679,1685,1690,1696,1703,1708,1712,1718,1723,1729,1735,1739,1745,1751,1755,1758,1761,1764,1767,1770,1774,1779,1783,1787,1791,1796,1799,1805,1810,1815,1820,1824,1828,1833,1838,1842,1847,1851,1856,1861,1864,1868,1872,1876,1882,1889,1894,1899,1904,1909,1913,1918,1922,1925,1929,1932,1936,1941,1944,1947,1952,1957,1960,1965,1970,1975,1979,1983,1987,1990,1994,1997,2001,2007,2010,2013,2015,2019,2023,2028,2033,2036,2039,2044,2048,2052,2056,2060,2064,2068,2071,2074,2077,2082,2085,2087,2091,2095,2100,2105,2109,2113,2118,2121,2125,2129,2133,2137,2139,2143,2147,2150,2153,2156,2158],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",1.58,1.68,1.55,0.01,0.62,74779.490945,833,1.6183,{"date":197,"open":16,"high":198,"low":16,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",1.628,1.61,0.05,3.21,30591.769843,319,1.5885,{"date":206,"open":16,"high":199,"low":207,"close":16,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",1.48,-0.02,-1.27,58856.705378,600,1.5555,{"date":214,"open":215,"high":19,"low":18,"close":188,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",1.57,0,86972.60762,713,1.5649,{"date":221,"open":222,"high":223,"low":215,"close":188,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",1.71,1.715,-0.13,-7.6,81839.78799,671,1.6409,{"date":230,"open":231,"high":232,"low":222,"close":222,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",1.774,1.81,-0.08,-4.47,69147.481579,628,1.7532,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":208,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",1.82,1.8299,1.78,1.79,-1.1,61375.59859,623,1.7974,{"date":249,"open":250,"high":250,"low":242,"close":232,"change":224,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",1.94,-6.7,105883.667088,820,1.8424,{"date":256,"open":257,"high":257,"low":258,"close":250,"change":20,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",1.96,1.831,-3,105099.03536,785,1.9184,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",2.01,2.1,1.9315,2,0.08,4.17,197443.314018,1407,2.0379,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",1.97,1.98,1.86,1.92,-0.09,-4.48,175216.014342,1276,1.9386,{"date":286,"open":287,"high":288,"low":257,"close":265,"change":173,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",2.095,2.12,-1.47,305220.816337,2049,2.0184,{"date":294,"open":295,"high":296,"low":268,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",2.28,2.345,2.04,0.13,6.81,1349342.073353,12796,2.1597,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",1.75,1.9999,1.91,0.28,17.18,546041.044654,4877,1.8951,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":216,"percent_change":216,"volume":318,"transactions":319,"vwap":320},"2026-09-17",1.66,1.74,1.63,105423.936254,1253,1.7043,{"date":322,"open":243,"high":276,"low":317,"close":317,"change":208,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",-1.21,451862.680299,3408,1.8115,{"date":328,"open":18,"high":329,"low":26,"close":330,"change":168,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",1.6781,1.65,7.84,178135.321981,1140,1.5765,{"date":336,"open":317,"high":317,"low":337,"close":18,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",1.5088,-0.11,-6.71,79418.40173,877,1.5673,{"date":344,"open":28,"high":345,"low":317,"close":346,"change":20,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",1.735,1.64,-3.53,31315.499757,427,1.6704,{"date":352,"open":222,"high":316,"low":353,"close":28,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":223},"2026-09-10",1.6839,-0.01,-0.58,82551.513452,390,{"date":359,"open":242,"high":360,"low":222,"close":222,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",1.794,-0.07,-3.93,57215.586068,384,1.7369,{"date":367,"open":368,"high":369,"low":370,"close":242,"change":216,"percent_change":216,"volume":371,"transactions":372,"vwap":373},"2026-09-08",1.77,1.9,1.76,68353.262142,686,1.7942,{"date":375,"open":368,"high":376,"low":370,"close":242,"change":191,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",1.825,0.56,26257.6069,200,1.7834,{"date":382,"open":305,"high":232,"low":383,"close":368,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",1.7464,0.03,1.72,22422.148186,307,1.7727,{"date":390,"open":242,"high":391,"low":316,"close":316,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",1.83,-0.04,-2.25,56801.490263,868,1.7808,{"date":398,"open":278,"high":399,"low":400,"close":242,"change":233,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",1.8714,1.775,-4.3,43384.021462,327,1.8255,{"date":406,"open":278,"high":407,"low":391,"close":278,"change":354,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",1.87,-0.53,29074.411717,435,1.8488,{"date":413,"open":414,"high":279,"low":415,"close":407,"change":354,"percent_change":408,"volume":416,"transactions":417,"vwap":418},"2026-08-28",1.88,1.85,20866.508328,266,1.8828,{"date":420,"open":421,"high":421,"low":407,"close":414,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",2.05,-0.12,-6,71465.795678,736,1.9402,{"date":428,"open":429,"high":430,"low":268,"close":268,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",2.14,2.16,-0.14,-6.54,66109.389482,720,2.0618,{"date":437,"open":250,"high":438,"low":250,"close":429,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",2.22,0.22,11.46,141293.761233,1034,2.0953,{"date":445,"open":257,"high":257,"low":369,"close":279,"change":173,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",-1.54,49195.305506,502,1.9171,{"date":451,"open":278,"high":257,"low":278,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",1.95,0.09,4.84,95033.45791,1232,1.9053,{"date":459,"open":240,"high":460,"low":240,"close":278,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",1.93,0.02,1.09,44039.173973,376,1.898,{"date":467,"open":452,"high":452,"low":468,"close":469,"change":67,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",1.8208,1.84,-2.65,18155.437064,252,1.8784,{"date":475,"open":414,"high":250,"low":476,"close":477,"change":354,"percent_change":408,"volume":478,"transactions":479,"vwap":480},"2026-08-18",1.8551,1.89,39206.620248,347,1.8994,{"date":482,"open":243,"high":483,"low":484,"close":369,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",1.99,1.785,0.06,3.26,166206.856544,566,2.0074,{"date":491,"open":279,"high":483,"low":240,"close":469,"change":191,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",0.55,224956.069682,642,1.9582,{"date":497,"open":266,"high":498,"low":189,"close":391,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",2.18,-0.29,-13.68,237999.96863,1582,1.8676,{"date":505,"open":429,"high":74,"low":452,"close":288,"change":384,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",1.44,99618.59358,871,2.022,{"date":511,"open":438,"high":512,"low":513,"close":514,"change":224,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",2.33,2.07,2.09,-5.86,38608.864648,549,2.1562,{"date":520,"open":521,"high":522,"low":518,"close":438,"change":200,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",2.17,2.2614,2.3,14354.916586,239,2.1973,{"date":528,"open":512,"high":512,"low":521,"close":521,"change":224,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",-5.65,25149.971505,281,2.2405,{"date":534,"open":535,"high":536,"low":537,"close":523,"change":280,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",2.35,2.3519,2.27,-3.77,12045.339522,328,2.3066,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":28,"volume":549,"transactions":550,"vwap":551},"2026-08-05",2.4,2.47,2.31,2.39,0.04,54928.202237,610,2.3847,{"date":553,"open":521,"high":547,"low":554,"close":535,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",2.15,0.23,10.85,58720.579749,597,2.2765,{"date":561,"open":483,"high":562,"low":452,"close":288,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",2.2,0.17,8.72,58510.23163,603,2.0835,{"date":569,"open":452,"high":268,"low":307,"close":452,"change":216,"percent_change":216,"volume":570,"transactions":571,"vwap":572},"2026-07-31",18038.948645,318,1.9504,{"date":574,"open":277,"high":575,"low":250,"close":452,"change":392,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",2.02,-2.01,41413.343841,444,1.9652,{"date":581,"open":582,"high":582,"low":250,"close":483,"change":338,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",2.13,-5.24,55121.405666,363,2.0005,{"date":588,"open":498,"high":498,"low":589,"close":266,"change":173,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",2.06,-1.41,22164.72573,209,2.1158,{"date":595,"open":521,"high":498,"low":421,"close":582,"change":392,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",-1.84,52244.707293,332,2.0879,{"date":601,"open":602,"high":603,"low":554,"close":521,"change":361,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",2.24,2.3699,-3.12,30440.21962,306,2.207,{"date":609,"open":610,"high":523,"low":74,"close":602,"change":392,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",2.23,-1.75,17029.615086,308,2.2506,{"date":616,"open":512,"high":512,"low":617,"close":295,"change":354,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",2.2501,-0.44,8937.6191,176,2.2981,{"date":623,"open":295,"high":624,"low":602,"close":625,"change":461,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",2.37,2.29,0.88,26395.16087,529,2.2947,{"date":631,"open":632,"high":632,"low":633,"close":537,"change":224,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",2.41,2.25,-5.42,25210.169227,369,2.3029,{"date":639,"open":523,"high":640,"low":641,"close":544,"change":453,"percent_change":642,"volume":643,"transactions":9,"vwap":544},"2026-07-17",2.44,2.265,3.9,24500,{"date":645,"open":646,"high":646,"low":647,"close":546,"change":67,"percent_change":648,"volume":649,"transactions":9,"vwap":546},"2026-07-16",2.36,2.295,-2.12,13400,{"date":651,"open":652,"high":653,"low":646,"close":646,"change":208,"percent_change":654,"volume":655,"transactions":9,"vwap":646},"2026-07-15",2.42,2.425,-0.84,18300,{"date":657,"open":658,"high":659,"low":512,"close":658,"change":200,"percent_change":554,"volume":660,"transactions":9,"vwap":658},"2026-07-14",2.38,2.436,22400,{"date":662,"open":544,"high":632,"low":512,"close":512,"change":361,"percent_change":663,"volume":664,"transactions":9,"vwap":512},"2026-07-13",-2.92,16900,{"date":666,"open":547,"high":667,"low":535,"close":544,"change":216,"percent_change":216,"volume":668,"transactions":9,"vwap":544},"2026-07-10",2.43,11100,{"date":670,"open":547,"high":640,"low":512,"close":544,"change":384,"percent_change":671,"volume":672,"transactions":9,"vwap":544},"2026-07-09",1.27,36000,{"date":674,"open":640,"high":640,"low":675,"close":624,"change":392,"percent_change":676,"volume":677,"transactions":9,"vwap":624},"2026-07-08",2.32,-1.66,19500,{"date":679,"open":680,"high":681,"low":682,"close":632,"change":20,"percent_change":683,"volume":684,"transactions":9,"vwap":632},"2026-07-07",2.46,2.5,2.335,-2.43,49300,{"date":686,"open":667,"high":687,"low":652,"close":545,"change":191,"percent_change":688,"volume":689,"transactions":9,"vwap":545},"2026-07-06",2.53,0.41,50300,{"date":691,"open":692,"high":693,"low":694,"close":680,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":680},"2026-07-02",2.59,2.6,2.445,-0.1,-3.91,36100,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":208,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-01",2.86,2.55,2.56,-0.78,43600,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":20,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-30",2.63,2.66,2.58,-2.27,19400,{"date":713,"open":714,"high":715,"low":709,"close":716,"change":392,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-29",2.68,2.695,2.64,-1.49,20900,{"date":720,"open":701,"high":714,"low":701,"close":714,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":714},"2026-06-26",0.11,4.28,34400,{"date":725,"open":726,"high":727,"low":701,"close":728,"change":233,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-25",2.61,2.675,2.57,-3.02,29400,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":361,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-24",2.71,2.73,2.65,-2.57,28000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":20,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-23",2.75,2.77,2.7,2.72,-2.16,18100,{"date":747,"open":748,"high":749,"low":740,"close":750,"change":422,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-22",2.9,2.946,2.78,-4.14,29000,{"date":754,"open":755,"high":127,"low":756,"close":748,"change":216,"percent_change":216,"volume":757,"transactions":9,"vwap":748},"2026-06-18",2.89,2.875,38700,{"date":759,"open":760,"high":761,"low":734,"close":748,"change":52,"percent_change":762,"volume":763,"transactions":9,"vwap":748},"2026-06-17",2.83,2.96,3.57,75500,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":67,"percent_change":611,"volume":769,"transactions":9,"vwap":768},"2026-06-16",2.84,2.905,2.8,35800,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":191,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-15",2.82,2.95,2.85,0.35,62500,{"date":778,"open":700,"high":779,"low":768,"close":766,"change":392,"percent_change":45,"volume":780,"transactions":9,"vwap":766},"2026-06-12",2.921,59700,{"date":782,"open":783,"high":784,"low":700,"close":785,"change":361,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-11",2.99,3.01,2.88,-2.37,45300,{"date":789,"open":790,"high":791,"low":792,"close":773,"change":67,"percent_change":793,"volume":794,"transactions":9,"vwap":773},"2026-06-10",3,3.1,2.93,-1.67,76000,{"date":796,"open":750,"high":797,"low":750,"close":790,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":790},"2026-06-09",3.09,0.2,7.14,66700,{"date":802,"open":803,"high":760,"low":687,"close":768,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":768},"2026-06-08",2.62,0.21,8.11,76500,{"date":808,"open":809,"high":809,"low":709,"close":692,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":692},"2026-06-05",2.81,-0.26,-9.12,83100,{"date":814,"open":760,"high":815,"low":760,"close":774,"change":384,"percent_change":816,"volume":817,"transactions":9,"vwap":774},"2026-06-04",2.987,1.06,24700,{"date":819,"open":820,"high":792,"low":809,"close":772,"change":233,"percent_change":821,"volume":822,"transactions":9,"vwap":772},"2026-06-03",2.92,-2.76,33400,{"date":824,"open":755,"high":127,"low":825,"close":748,"change":216,"percent_change":216,"volume":826,"transactions":9,"vwap":748},"2026-06-02",2.785,43000,{"date":828,"open":774,"high":127,"low":829,"close":748,"change":461,"percent_change":141,"volume":830,"transactions":9,"vwap":748},"2026-06-01",2.746,44800,{"date":832,"open":766,"high":790,"low":760,"close":785,"change":461,"percent_change":833,"volume":834,"transactions":9,"vwap":785},"2026-05-29",0.7,56000,{"date":836,"open":700,"high":837,"low":766,"close":700,"change":208,"percent_change":838,"volume":839,"transactions":9,"vwap":700},"2026-05-28",2.91,-0.69,45200,{"date":841,"open":127,"high":790,"low":760,"close":785,"change":392,"percent_change":842,"volume":843,"transactions":9,"vwap":785},"2026-05-27",-1.37,79400,{"date":845,"open":127,"high":846,"low":820,"close":820,"change":338,"percent_change":847,"volume":848,"transactions":9,"vwap":820},"2026-05-26",3.109,-3.63,65900,{"date":850,"open":127,"high":851,"low":837,"close":852,"change":853,"percent_change":646,"volume":854,"transactions":9,"vwap":852},"2026-05-22",3.15,3.03,0.07,49600,{"date":856,"open":785,"high":857,"low":858,"close":761,"change":168,"percent_change":859,"volume":860,"transactions":9,"vwap":761},"2026-05-21",2.988,2.653,4.23,25900,{"date":862,"open":768,"high":820,"low":863,"close":766,"change":548,"percent_change":864,"volume":822,"transactions":9,"vwap":766},"2026-05-20",2.79,1.43,{"date":866,"open":750,"high":783,"low":742,"close":768,"change":200,"percent_change":240,"volume":697,"transactions":9,"vwap":768},"2026-05-19",{"date":868,"open":760,"high":785,"low":742,"close":740,"change":280,"percent_change":869,"volume":870,"transactions":9,"vwap":740},"2026-05-18",-3.17,74900,{"date":872,"open":784,"high":873,"low":874,"close":766,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":766},"2026-05-15",3.04,2.74,-0.2,-6.58,108900,{"date":879,"open":880,"high":881,"low":873,"close":873,"change":810,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-05-14",3.22,3.32,-7.88,80600,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-13",3.05,3.523,3.3,0.19,6.11,64600,{"date":893,"open":486,"high":888,"low":852,"close":894,"change":224,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-12",3.11,-4.01,77400,{"date":898,"open":888,"high":888,"low":201,"close":899,"change":20,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-11",3.24,-1.82,33700,{"date":903,"open":904,"high":905,"low":888,"close":888,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":888},"2026-05-08",3.46,3.6,-0.18,-5.17,35700,{"date":910,"open":911,"high":762,"low":912,"close":913,"change":392,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-07",3.52,3.381,3.48,-1.14,30700,{"date":917,"open":918,"high":919,"low":918,"close":911,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":911},"2026-05-06",3.34,3.58,0.16,4.76,55400,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":453,"percent_change":740,"volume":928,"transactions":9,"vwap":927},"2026-05-05",3.27,3.43,3.36,37000,{"date":930,"open":888,"high":931,"low":925,"close":925,"change":67,"percent_change":932,"volume":933,"transactions":9,"vwap":925},"2026-05-04",3.41,-1.51,35600,{"date":935,"open":936,"high":937,"low":938,"close":881,"change":354,"percent_change":939,"volume":940,"transactions":9,"vwap":881},"2026-05-01",3.33,3.42,3.31,-0.3,32300,{"date":942,"open":918,"high":943,"low":936,"close":936,"change":173,"percent_change":944,"volume":945,"transactions":9,"vwap":936},"2026-04-30",3.44,-0.89,26700,{"date":947,"open":948,"high":948,"low":925,"close":927,"change":695,"percent_change":949,"volume":950,"transactions":9,"vwap":927},"2026-04-29",3.45,-2.89,39000,{"date":952,"open":953,"high":953,"low":904,"close":904,"change":224,"percent_change":954,"volume":955,"transactions":9,"vwap":904},"2026-04-28",3.63,-3.62,16200,{"date":957,"open":762,"high":958,"low":959,"close":960,"change":461,"percent_change":377,"volume":961,"transactions":9,"vwap":960},"2026-04-27",3.64,3.365,3.59,66900,{"date":963,"open":964,"high":964,"low":926,"close":762,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":762},"2026-04-24",3.85,-0.31,-7.99,91000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-23",4.02,4.182,3.86,3.88,-0.21,-5.13,46700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":384,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-22",4.12,4.25,4.044,4.09,0.74,16000,{"date":986,"open":859,"high":987,"low":988,"close":989,"change":146,"percent_change":234,"volume":990,"transactions":9,"vwap":989},"2026-04-21",4.26,4.05,4.06,47100,{"date":992,"open":993,"high":994,"low":993,"close":980,"change":439,"percent_change":995,"volume":996,"transactions":9,"vwap":980},"2026-04-20",4.04,4.3,5.46,274100,{"date":998,"open":979,"high":999,"low":1000,"close":1001,"change":233,"percent_change":1002,"volume":704,"transactions":9,"vwap":1001},"2026-04-17",4.201,3.89,4.03,-1.95,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":191,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-16",4.07,4.24,4.11,0.24,23800,{"date":1011,"open":1012,"high":980,"low":1013,"close":1014,"change":200,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-15",4.14,4.01,4.1,1.23,63500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":988,"change":200,"percent_change":1021,"volume":1022,"transactions":9,"vwap":988},"2026-04-14",4,4.15,1.25,28400,{"date":1024,"open":970,"high":1020,"low":1019,"close":1019,"change":354,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1019},"2026-04-13",-0.25,22700,{"date":1028,"open":1029,"high":859,"low":1019,"close":1013,"change":191,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1013},"2026-04-10",4.08,0.25,29300,{"date":1033,"open":1005,"high":1034,"low":1035,"close":1019,"change":173,"percent_change":96,"volume":1036,"transactions":9,"vwap":1019},"2026-04-09",4.105,3.93,31500,{"date":1038,"open":1035,"high":1006,"low":1035,"close":1001,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1001},"2026-04-08",0.18,4.68,39600,{"date":1043,"open":1044,"high":859,"low":964,"close":964,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":964},"2026-04-07",4.16,-0.28,-6.78,24900,{"date":1049,"open":970,"high":722,"low":970,"close":1050,"change":269,"percent_change":277,"volume":1051,"transactions":9,"vwap":1050},"2026-04-06",4.13,49100,{"date":1053,"open":1007,"high":1054,"low":993,"close":988,"change":20,"percent_change":1055,"volume":660,"transactions":9,"vwap":988},"2026-04-02",4.18,-1.46,{"date":1057,"open":1044,"high":994,"low":989,"close":1007,"change":191,"percent_change":1008,"volume":1058,"transactions":9,"vwap":1007},"2026-04-01",29600,{"date":1060,"open":1000,"high":1006,"low":1061,"close":1014,"change":52,"percent_change":681,"volume":1062,"transactions":9,"vwap":1014},"2026-03-31",3.78,76800,{"date":1064,"open":1065,"high":1014,"low":1066,"close":1019,"change":461,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1019},"2026-03-30",3.98,3.84,0.5,68100,{"date":1070,"open":1071,"high":1020,"low":1072,"close":1065,"change":392,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1065},"2026-03-27",3.99,3.81,-1,44700,{"date":1076,"open":1035,"high":270,"low":1077,"close":970,"change":52,"percent_change":701,"volume":1078,"transactions":9,"vwap":970},"2026-03-26",3.92,28600,{"date":1080,"open":1081,"high":1082,"low":1077,"close":1077,"change":875,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1077},"2026-03-25",4.2,4.41,-4.85,43100,{"date":1086,"open":1006,"high":1087,"low":982,"close":979,"change":20,"percent_change":1088,"volume":1089,"transactions":9,"vwap":979},"2026-03-24",4.37,-1.44,32900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1054,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1054},"2026-03-23",4.43,4.59,3.96,-0.24,-5.43,71200,{"date":1099,"open":1019,"high":1100,"low":1019,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-20",4.42,0.51,13.04,150100,{"date":1105,"open":1106,"high":1107,"low":762,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-19",3.62,3.986,3.91,0.26,7.12,56800,{"date":1113,"open":1072,"high":1114,"low":762,"close":1115,"change":280,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-18",3.82,3.65,-2.41,37100,{"date":1119,"open":1077,"high":1077,"low":1120,"close":1121,"change":422,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-17",3.723,3.74,-3.11,18900,{"date":1125,"open":979,"high":1012,"low":1126,"close":972,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":972},"2026-03-16",3.664,-0.23,-5.62,64700,{"date":1131,"open":994,"high":1132,"low":1133,"close":982,"change":338,"percent_change":1134,"volume":1135,"transactions":9,"vwap":982},"2026-03-13",4.39,4.085,-2.62,37300,{"date":1137,"open":722,"high":722,"low":1138,"close":1081,"change":200,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1081},"2026-03-12",4.19,1.2,37800,{"date":1142,"open":982,"high":1143,"low":982,"close":1020,"change":191,"percent_change":1008,"volume":1144,"transactions":9,"vwap":1020},"2026-03-11",4.34,36700,{"date":1146,"open":1147,"high":1006,"low":1148,"close":1012,"change":1101,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1012},"2026-03-10",3.67,3.544,14.05,69500,{"date":1152,"open":927,"high":1153,"low":927,"close":953,"change":563,"percent_change":1154,"volume":1155,"transactions":9,"vwap":953},"2026-03-09",3.69,4.91,61900,{"date":1157,"open":905,"high":1158,"low":948,"close":904,"change":695,"percent_change":95,"volume":1159,"transactions":9,"vwap":904},"2026-03-06",3.675,29200,{"date":1161,"open":1061,"high":1162,"low":1163,"close":1163,"change":906,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-05",3.785,3.56,-4.81,15100,{"date":1167,"open":1168,"high":1071,"low":1168,"close":1121,"change":384,"percent_change":1169,"volume":1036,"transactions":9,"vwap":1121},"2026-03-04",3.72,0.81,{"date":1171,"open":1114,"high":1114,"low":1172,"close":1173,"change":431,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-03",3.601,3.71,-3.64,30400,{"date":1177,"open":642,"high":1178,"low":1072,"close":964,"change":906,"percent_change":234,"volume":1179,"transactions":9,"vwap":964},"2026-03-02",4.076,73900,{"date":1181,"open":1182,"high":1029,"low":642,"close":1001,"change":354,"percent_change":1025,"volume":1183,"transactions":9,"vwap":1001},"2026-02-27",3.94,36500,{"date":1185,"open":982,"high":1186,"low":642,"close":993,"change":233,"percent_change":1187,"volume":1188,"transactions":9,"vwap":993},"2026-02-26",4.21,-1.94,41600,{"date":1190,"open":1138,"high":722,"low":1014,"close":979,"change":338,"percent_change":1191,"volume":1192,"transactions":9,"vwap":979},"2026-02-25",-2.6,32500,{"date":1194,"open":1044,"high":1082,"low":989,"close":859,"change":853,"percent_change":189,"volume":1195,"transactions":9,"vwap":859},"2026-02-24",61700,{"date":1197,"open":1081,"high":994,"low":979,"close":1044,"change":354,"percent_change":1095,"volume":1198,"transactions":9,"vwap":1044},"2026-02-23",30200,{"date":1200,"open":1201,"high":1202,"low":988,"close":270,"change":67,"percent_change":1203,"volume":1204,"transactions":9,"vwap":270},"2026-02-20",4.22,4.327,-1.18,34000,{"date":1206,"open":987,"high":1207,"low":1186,"close":1201,"change":280,"percent_change":1208,"volume":1058,"transactions":9,"vwap":1201},"2026-02-19",4.405,-2.09,{"date":1210,"open":1132,"high":1211,"low":1212,"close":1213,"change":233,"percent_change":900,"volume":1214,"transactions":9,"vwap":1213},"2026-02-18",4.6,4.27,4.31,41300,{"date":1216,"open":1100,"high":1217,"low":1218,"close":1132,"change":173,"percent_change":1219,"volume":950,"transactions":9,"vwap":1132},"2026-02-17",4.63,4.232,-0.68,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1100,"change":688,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1100},"2026-02-13",3.97,4.66,10.22,92100,{"date":1227,"open":987,"high":987,"low":1019,"close":1013,"change":338,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1013},"2026-02-12",-2.67,49900,{"date":1231,"open":1232,"high":1233,"low":979,"close":979,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":979},"2026-02-11",4.54,4.64,-0.38,-8.44,78400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":906,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-10",4.7,4.87,4.5,-3.85,57700,{"date":1245,"open":1154,"high":1246,"low":1093,"close":1040,"change":1127,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1040},"2026-02-09",4.97,-4.68,53500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1154,"change":721,"percent_change":625,"volume":1254,"transactions":9,"vwap":1154},"2026-02-06",4.92,5.2,4.593,61500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-05",5.12,5.31,4.8,-0.37,-7.16,93700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-04",5.41,5.43,4.9,5.17,-0.22,-4.08,94300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":965,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-03",5.65,5.8,5.34,5.39,-5.44,58800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":461,"percent_change":775,"volume":1286,"transactions":9,"vwap":1285},"2026-02-02",5.68,6.067,5.52,5.7,86500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1282,"change":618,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1282},"2026-01-30",6.01,6.195,5.56,-7.19,103900,{"date":1295,"open":1296,"high":25,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-29",6.37,6.021,6.12,-0.34,-5.26,142800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":192,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-28",5.93,6.6,5.81,6.46,10.62,134800,{"date":1311,"open":1312,"high":1313,"low":1265,"close":1314,"change":117,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-27",5.51,5.99,5.84,5.61,76400,{"date":1318,"open":1319,"high":1319,"low":1265,"close":1320,"change":1095,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-26",5.85,5.53,-4.16,92400,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-23",6.33,5.58,5.77,-0.59,-9.28,138100,{"date":1332,"open":1333,"high":1305,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-22",6.06,6,6.36,0.39,6.53,152100,{"date":1340,"open":1341,"high":25,"low":1342,"close":1343,"change":173,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-21",6.07,5.89,5.97,-0.5,202700,{"date":1347,"open":1265,"high":1348,"low":1349,"close":1334,"change":1336,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1334},"2026-01-20",6.4,5.38,6.95,269300,{"date":1353,"open":1258,"high":1354,"low":1257,"close":1315,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1315},"2026-01-16",5.86,0.49,9.57,194700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1257,"change":216,"percent_change":216,"volume":1363,"transactions":9,"vwap":1257},"2026-01-15",5.3,5.35,5.1,57800,{"date":1365,"open":1362,"high":1366,"low":1367,"close":1257,"change":461,"percent_change":1336,"volume":1368,"transactions":9,"vwap":1257},"2026-01-14",5.245,5.07,53000,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1362,"change":200,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2026-01-13",5.05,5.33,0.99,73600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1371,"change":354,"percent_change":875,"volume":1380,"transactions":9,"vwap":1371},"2026-01-12",5.01,5.11,4.96,64900,{"date":1382,"open":1252,"high":1383,"low":1384,"close":1384,"change":431,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-09",5.29,5.06,-2.69,38200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1252,"change":453,"percent_change":370,"volume":1392,"transactions":9,"vwap":1252},"2026-01-08",5.21,5.389,5.13,53700,{"date":1394,"open":1395,"high":1396,"low":1367,"close":1378,"change":384,"percent_change":136,"volume":1397,"transactions":9,"vwap":1378},"2026-01-07",5.08,5.315,51000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1395,"change":810,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1395},"2026-01-06",5.4,5.515,5.074,-4.87,46900,{"date":1406,"open":1360,"high":1407,"low":1408,"close":1276,"change":548,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1276},"2026-01-05",5.5,5.101,0.75,41900,{"date":1412,"open":1391,"high":1413,"low":1259,"close":1360,"change":804,"percent_change":1050,"volume":1414,"transactions":9,"vwap":1360},"2026-01-02",5.44,43200,{"date":1416,"open":1371,"high":1417,"low":1418,"close":1419,"change":216,"percent_change":216,"volume":1420,"transactions":9,"vwap":1419},"2025-12-31",5.18,5,5.09,71500,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1419,"change":485,"percent_change":1425,"volume":1322,"transactions":9,"vwap":1419},"2025-12-30",5.04,5.27,1.19,{"date":1427,"open":1428,"high":1252,"low":1240,"close":1429,"change":233,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-29",5.02,5.03,-1.57,88600,{"date":1433,"open":1434,"high":1434,"low":1377,"close":1378,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1378},"2025-12-26",5.25,-0.16,-3.04,24400,{"date":1439,"open":1440,"high":1424,"low":1418,"close":1424,"change":168,"percent_change":512,"volume":1441,"transactions":9,"vwap":1424},"2025-12-24",5.22,46400,{"date":1443,"open":1257,"high":1417,"low":1423,"close":1444,"change":461,"percent_change":1336,"volume":1445,"transactions":9,"vwap":1444},"2025-12-23",5.15,73000,{"date":1447,"open":1384,"high":1360,"low":1448,"close":1391,"change":200,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1391},"2025-12-22",4.972,0.98,48000,{"date":1452,"open":1367,"high":1453,"low":1454,"close":1395,"change":216,"percent_change":216,"volume":1455,"transactions":9,"vwap":1395},"2025-12-19",5.235,4.98,54100,{"date":1457,"open":1418,"high":1268,"low":1267,"close":1395,"change":168,"percent_change":652,"volume":1458,"transactions":9,"vwap":1395},"2025-12-18",59500,{"date":1460,"open":1419,"high":1378,"low":1461,"close":1379,"change":224,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1379},"2025-12-17",4.828,-2.55,110600,{"date":1465,"open":1429,"high":1466,"low":1428,"close":1419,"change":191,"percent_change":798,"volume":1467,"transactions":9,"vwap":1419},"2025-12-16",5.19,60000,{"date":1469,"open":1372,"high":1470,"low":1454,"close":1395,"change":1025,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1395},"2025-12-15",5.49,-4.69,146200,{"date":1474,"open":1417,"high":1475,"low":1476,"close":1372,"change":1477,"percent_change":742,"volume":1478,"transactions":9,"vwap":1372},"2025-12-12",5.485,5.171,0.14,71800,{"date":1480,"open":1470,"high":1470,"low":1395,"close":1466,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1466},"2025-12-11",-0.33,-5.98,68400,{"date":1485,"open":1486,"high":1487,"low":1466,"close":1284,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1284},"2025-12-10",5.28,5.66,0.34,6.56,113300,{"date":1492,"open":1424,"high":1424,"low":1428,"close":1417,"change":354,"percent_change":146,"volume":1493,"transactions":9,"vwap":1417},"2025-12-09",110400,{"date":1495,"open":1470,"high":1496,"low":1371,"close":1466,"change":338,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1466},"2025-12-08",6.1,-2.08,393800,{"date":1500,"open":1501,"high":1502,"low":1362,"close":1360,"change":804,"percent_change":1050,"volume":1503,"transactions":9,"vwap":1360},"2025-12-05",5.16,5.32,89600,{"date":1505,"open":1362,"high":1383,"low":1371,"close":1419,"change":67,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1419},"2025-12-04",-0.97,38000,{"date":1509,"open":1444,"high":1349,"low":1510,"close":1511,"change":461,"percent_change":1336,"volume":1512,"transactions":9,"vwap":1511},"2025-12-03",5.035,5.14,87400,{"date":1514,"open":1360,"high":1361,"low":1515,"close":1257,"change":1095,"percent_change":281,"volume":1516,"transactions":9,"vwap":1257},"2025-12-02",4.89,163400,{"date":1518,"open":1379,"high":1285,"low":1379,"close":1519,"change":1336,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-01",5.36,7.85,231600,{"date":1523,"open":1379,"high":1362,"low":1240,"close":1246,"change":173,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1246},"2025-11-28",-0.6,77600,{"date":1527,"open":1257,"high":1511,"low":921,"close":1418,"change":361,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1418},"2025-11-26",-1.38,152300,{"date":1531,"open":1532,"high":1362,"low":1533,"close":1367,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1367},"2025-11-25",4.58,4.46,0.61,13.68,276700,{"date":1538,"open":1378,"high":1360,"low":1539,"close":1533,"change":1219,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1533},"2025-11-24",3.87,-13.23,701200,{"date":1543,"open":1544,"high":1545,"low":1267,"close":1511,"change":52,"percent_change":277,"volume":1546,"transactions":9,"vwap":1511},"2025-11-21",4.94,5.24,256600,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1423,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1423},"2025-11-20",4.49,5.178,0.68,15.6,346700,{"date":1555,"open":1334,"high":1556,"low":1186,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-19",6.088,4.36,-1.62,-27.09,1071400,{"date":1562,"open":1391,"high":890,"low":1378,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-18",5.98,0.87,17.03,804400,{"date":1568,"open":1434,"high":1569,"low":1418,"close":1378,"change":233,"percent_change":446,"volume":1570,"transactions":9,"vwap":1378},"2025-11-17",5.75,567900,{"date":1572,"open":1377,"high":1360,"low":1573,"close":1466,"change":548,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1466},"2025-11-14",4.85,0.78,786500,{"date":1577,"open":1578,"high":1327,"low":1579,"close":1444,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1444},"2025-11-13",4.56,4.51,0.43,9.11,2517400,{"date":1584,"open":1585,"high":1454,"low":851,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-12",3.18,4.72,1.67,54.75,8039300,{"date":1591,"open":790,"high":851,"low":127,"close":886,"change":200,"percent_change":1587,"volume":1592,"transactions":9,"vwap":886},"2025-11-11",1094800,{"date":1594,"open":750,"high":1595,"low":874,"close":790,"change":308,"percent_change":1596,"volume":1597,"transactions":9,"vwap":790},"2025-11-10",3.17,10.29,334000,{"date":1599,"open":693,"high":874,"low":680,"close":743,"change":453,"percent_change":937,"volume":1600,"transactions":9,"vwap":743},"2025-11-07",460900,{"date":1602,"open":707,"high":734,"low":726,"close":707,"change":173,"percent_change":1603,"volume":1604,"transactions":9,"vwap":707},"2025-11-06",-1.13,279100,{"date":1606,"open":708,"high":733,"low":726,"close":708,"change":354,"percent_change":1260,"volume":1607,"transactions":9,"vwap":708},"2025-11-05",31800,{"date":1609,"open":734,"high":863,"low":735,"close":1610,"change":422,"percent_change":401,"volume":1611,"transactions":9,"vwap":1610},"2025-11-04",2.67,34700,{"date":1613,"open":863,"high":1614,"low":733,"close":863,"change":354,"percent_change":1615,"volume":1616,"transactions":9,"vwap":863},"2025-11-03",2.829,-0.36,82300,{"date":1618,"open":748,"high":792,"low":741,"close":768,"change":695,"percent_change":1619,"volume":1271,"transactions":9,"vwap":768},"2025-10-31",-3.45,{"date":1621,"open":700,"high":761,"low":700,"close":748,"change":354,"percent_change":1299,"volume":1622,"transactions":9,"vwap":748},"2025-10-30",63100,{"date":1624,"open":852,"high":1625,"low":768,"close":837,"change":280,"percent_change":259,"volume":1626,"transactions":9,"vwap":837},"2025-10-29",3.23,242600,{"date":1628,"open":766,"high":1629,"low":733,"close":790,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":790},"2025-10-28",3.02,0.27,9.89,187800,{"date":1634,"open":692,"high":863,"low":728,"close":734,"change":168,"percent_change":1211,"volume":1635,"transactions":9,"vwap":734},"2025-10-27",154800,{"date":1637,"open":741,"high":768,"low":726,"close":726,"change":338,"percent_change":1638,"volume":1639,"transactions":9,"vwap":726},"2025-10-24",-4.04,28700,{"date":1641,"open":708,"high":1642,"low":708,"close":743,"change":191,"percent_change":1643,"volume":1644,"transactions":9,"vwap":743},"2025-10-23",2.783,0.37,24300,{"date":1646,"open":792,"high":1647,"low":803,"close":733,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":733},"2025-10-22",2.98,-0.27,-9.06,52200,{"date":1652,"open":748,"high":1629,"low":774,"close":1647,"change":269,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1647},"2025-10-21",2.76,343100,{"date":1656,"open":1657,"high":1647,"low":1610,"close":748,"change":52,"percent_change":762,"volume":1658,"transactions":9,"vwap":748},"2025-10-20",2.69,127300,{"date":1660,"open":734,"high":748,"low":742,"close":768,"change":853,"percent_change":702,"volume":1661,"transactions":9,"vwap":768},"2025-10-17",104100,{"date":1663,"open":761,"high":127,"low":735,"close":734,"change":1127,"percent_change":1664,"volume":1665,"transactions":9,"vwap":734},"2025-10-16",-7.77,62700,{"date":1667,"open":1629,"high":886,"low":700,"close":761,"change":361,"percent_change":1668,"volume":1669,"transactions":9,"vwap":761},"2025-10-15",-2.31,40800,{"date":1671,"open":783,"high":797,"low":748,"close":852,"change":216,"percent_change":216,"volume":1672,"transactions":9,"vwap":852},"2025-10-14",79900,{"date":1674,"open":894,"high":851,"low":790,"close":852,"change":191,"percent_change":73,"volume":1431,"transactions":9,"vwap":852},"2025-10-13",{"date":1676,"open":486,"high":931,"low":1629,"close":1629,"change":1095,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1629},"2025-10-10",-7.36,104200,{"date":1680,"open":766,"high":1681,"low":766,"close":486,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":486},"2025-10-09",3.28,0.4,13.99,119500,{"date":1686,"open":773,"high":1687,"low":750,"close":700,"change":906,"percent_change":1688,"volume":1689,"transactions":9,"vwap":700},"2025-10-08",3.06,-5.92,155600,{"date":1691,"open":1692,"high":1693,"low":748,"close":873,"change":431,"percent_change":1694,"volume":1695,"transactions":9,"vwap":873},"2025-10-07",3.2,3.232,-4.4,122800,{"date":1697,"open":1698,"high":1699,"low":785,"close":1585,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1585},"2025-10-06",2.94,3.38,0.3,10.42,294000,{"date":1704,"open":708,"high":1705,"low":693,"close":785,"change":1008,"percent_change":1706,"volume":1707,"transactions":9,"vwap":785},"2025-10-03",2.916,9.09,141700,{"date":1709,"open":632,"high":1610,"low":535,"close":716,"change":889,"percent_change":1710,"volume":1711,"transactions":9,"vwap":716},"2025-10-02",7.76,106900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1714,"change":216,"percent_change":216,"volume":1717,"transactions":9,"vwap":1714},"2025-10-01",2.45,2.52,2.363,330300,{"date":1719,"open":523,"high":874,"low":1720,"close":1714,"change":798,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1714},"2025-09-30",2.271,8.89,398200,{"date":1724,"open":589,"high":1725,"low":1726,"close":633,"change":563,"percent_change":1727,"volume":1728,"transactions":9,"vwap":633},"2025-09-29",2.352,2.03,8.17,204900,{"date":1730,"open":469,"high":1731,"low":1732,"close":1731,"change":1630,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-09-26",2.08,1.812,14.92,703700,{"date":1736,"open":28,"high":391,"low":346,"close":232,"change":721,"percent_change":1737,"volume":1738,"transactions":9,"vwap":232},"2025-09-25",6.47,98200,{"date":1740,"open":1741,"high":1742,"low":1741,"close":28,"change":721,"percent_change":1743,"volume":1744,"transactions":9,"vwap":28},"2025-09-24",1.59,1.725,6.92,100500,{"date":1746,"open":1587,"high":1587,"low":1747,"close":1741,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1741},"2025-09-23",1.54,-0.15,-8.62,150200,{"date":1752,"open":316,"high":368,"low":1753,"close":316,"change":208,"percent_change":914,"volume":1754,"transactions":9,"vwap":316},"2025-09-22",1.704,23500,{"date":1756,"open":391,"high":391,"low":305,"close":370,"change":361,"percent_change":1757,"volume":1062,"transactions":9,"vwap":370},"2025-09-19",-3.83,{"date":1759,"open":243,"high":278,"low":243,"close":391,"change":853,"percent_change":1065,"volume":1760,"transactions":9,"vwap":391},"2025-09-18",80300,{"date":1762,"open":242,"high":469,"low":305,"close":370,"change":67,"percent_change":821,"volume":1763,"transactions":9,"vwap":370},"2025-09-17",71600,{"date":1765,"open":189,"high":391,"low":315,"close":232,"change":721,"percent_change":1737,"volume":1766,"transactions":9,"vwap":232},"2025-09-16",163900,{"date":1768,"open":315,"high":385,"low":1769,"close":28,"change":200,"percent_change":852,"volume":967,"transactions":9,"vwap":28},"2025-09-15",1.602,{"date":1771,"open":315,"high":28,"low":17,"close":330,"change":208,"percent_change":1772,"volume":1773,"transactions":9,"vwap":330},"2025-09-12",-1.2,64000,{"date":1775,"open":1741,"high":222,"low":1776,"close":1587,"change":485,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1587},"2025-09-11",1.584,3.73,248800,{"date":1780,"open":16,"high":330,"low":16,"close":199,"change":461,"percent_change":1781,"volume":1782,"transactions":9,"vwap":199},"2025-09-10",1.26,63900,{"date":1784,"open":18,"high":346,"low":18,"close":1741,"change":200,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1741},"2025-09-09",3.25,125800,{"date":1788,"open":1747,"high":1741,"low":26,"close":1747,"change":191,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1747},"2025-09-08",0.65,60100,{"date":1792,"open":16,"high":188,"low":1793,"close":18,"change":173,"percent_change":1794,"volume":1795,"transactions":9,"vwap":18},"2025-09-05",1.511,-1.92,75000,{"date":1797,"open":190,"high":16,"low":1798,"close":16,"change":548,"percent_change":707,"volume":1483,"transactions":9,"vwap":16},"2025-09-04",1.498,{"date":1800,"open":1801,"high":18,"low":1802,"close":1803,"change":208,"percent_change":66,"volume":1804,"transactions":9,"vwap":1803},"2025-09-03",1.49,1.46,1.52,65700,{"date":1806,"open":207,"high":1747,"low":1807,"close":1747,"change":453,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1747},"2025-09-02",1.448,6.21,125000,{"date":1811,"open":207,"high":207,"low":864,"close":1812,"change":392,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-08-29",1.45,-2.68,19100,{"date":1816,"open":26,"high":1817,"low":26,"close":1801,"change":461,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1801},"2025-08-28",1.51,1.36,28300,{"date":1821,"open":18,"high":18,"low":26,"close":26,"change":361,"percent_change":1822,"volume":1823,"transactions":9,"vwap":26},"2025-08-27",-4.55,65000,{"date":1825,"open":26,"high":1826,"low":1812,"close":1747,"change":453,"percent_change":1808,"volume":1827,"transactions":9,"vwap":1747},"2025-08-26",1.555,188200,{"date":1829,"open":506,"high":1801,"low":1830,"close":1812,"change":461,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1812},"2025-08-25",1.41,1.4,84500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":864,"change":191,"percent_change":833,"volume":1271,"transactions":9,"vwap":864},"2025-08-22",1.39,1.463,1.38,{"date":1839,"open":1835,"high":506,"low":1840,"close":1841,"change":461,"percent_change":864,"volume":1661,"transactions":9,"vwap":1841},"2025-08-21",1.35,1.42,{"date":1843,"open":1802,"high":26,"low":1844,"close":1831,"change":361,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1831},"2025-08-20",1.37,-4.76,95300,{"date":1848,"open":1831,"high":1849,"low":1831,"close":26,"change":485,"percent_change":987,"volume":1850,"transactions":9,"vwap":26},"2025-08-19",1.5,283900,{"date":1852,"open":1837,"high":506,"low":1853,"close":1830,"change":191,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1830},"2025-08-18",1.34,0.71,311200,{"date":1857,"open":1858,"high":1812,"low":1859,"close":1831,"change":216,"percent_change":216,"volume":1860,"transactions":9,"vwap":1831},"2025-08-15",1.33,1.32,317200,{"date":1862,"open":1835,"high":1841,"low":1818,"close":1831,"change":208,"percent_change":590,"volume":1863,"transactions":9,"vwap":1831},"2025-08-14",259100,{"date":1865,"open":1840,"high":1866,"low":1858,"close":1841,"change":548,"percent_change":748,"volume":1867,"transactions":9,"vwap":1841},"2025-08-13",1.444,281900,{"date":1869,"open":1840,"high":1830,"low":1859,"close":1837,"change":361,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1837},"2025-08-12",-4.83,741200,{"date":1873,"open":1817,"high":18,"low":1835,"close":1812,"change":695,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1812},"2025-08-11",-6.45,1423300,{"date":1877,"open":317,"high":305,"low":1878,"close":190,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":190},"2025-08-08",1.28,0.38,32.48,75404900,{"date":1883,"open":1884,"high":1885,"low":179,"close":1886,"change":173,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-07",1.21,1.212,1.17,-2.5,75300,{"date":1890,"open":1425,"high":1884,"low":1891,"close":1139,"change":354,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1139},"2025-08-06",1.176,-0.83,12300,{"date":1895,"open":1896,"high":1884,"low":1897,"close":1884,"change":200,"percent_change":1213,"volume":1898,"transactions":9,"vwap":1884},"2025-08-05",1.16,1.15,115900,{"date":1900,"open":1901,"high":1884,"low":1896,"close":1896,"change":208,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1896},"2025-08-04",1.18,-1.69,45000,{"date":1905,"open":1015,"high":1781,"low":1906,"close":1901,"change":280,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1901},"2025-08-01",1.14,-7.09,149500,{"date":1910,"open":1878,"high":1859,"low":1911,"close":671,"change":216,"percent_change":216,"volume":1912,"transactions":9,"vwap":671},"2025-07-31",1.24,69000,{"date":1914,"open":1901,"high":1915,"low":1901,"close":671,"change":269,"percent_change":1916,"volume":1917,"transactions":9,"vwap":671},"2025-07-30",1.3,6.72,286300,{"date":1919,"open":1781,"high":1853,"low":1906,"close":1425,"change":280,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1425},"2025-07-29",-7.03,208200,{"date":1923,"open":1859,"high":1818,"low":671,"close":1878,"change":354,"percent_change":703,"volume":1924,"transactions":9,"vwap":1878},"2025-07-28",84200,{"date":1926,"open":1858,"high":1840,"low":671,"close":1927,"change":173,"percent_change":710,"volume":1928,"transactions":9,"vwap":1927},"2025-07-25",1.29,62000,{"date":1930,"open":1844,"high":1831,"low":1915,"close":1859,"change":20,"percent_change":1931,"volume":1374,"transactions":9,"vwap":1859},"2025-07-24",-4.35,{"date":1933,"open":506,"high":1801,"low":1858,"close":1837,"change":392,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1837},"2025-07-23",-2.82,157200,{"date":1937,"open":1802,"high":1938,"low":1835,"close":1841,"change":392,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1841},"2025-07-22",1.494,-2.74,64200,{"date":1942,"open":1849,"high":1803,"low":1844,"close":1802,"change":392,"percent_change":1228,"volume":1943,"transactions":9,"vwap":1802},"2025-07-21",131900,{"date":1945,"open":1801,"high":17,"low":1831,"close":1849,"change":384,"percent_change":297,"volume":1946,"transactions":9,"vwap":1849},"2025-07-18",136300,{"date":1948,"open":1741,"high":1949,"low":1812,"close":26,"change":695,"percent_change":1950,"volume":1951,"transactions":9,"vwap":26},"2025-07-17",1.633,-6.37,140500,{"date":1953,"open":189,"high":1954,"low":215,"close":215,"change":338,"percent_change":1955,"volume":1956,"transactions":9,"vwap":215},"2025-07-16",1.706,-6.55,89700,{"date":1958,"open":330,"high":305,"low":317,"close":189,"change":208,"percent_change":1203,"volume":1959,"transactions":9,"vwap":189},"2025-07-15",35300,{"date":1961,"open":1962,"high":1963,"low":1962,"close":28,"change":191,"percent_change":136,"volume":1964,"transactions":9,"vwap":28},"2025-07-14",1.69,1.823,190300,{"date":1966,"open":1967,"high":243,"low":1962,"close":1962,"change":1968,"percent_change":499,"volume":1969,"transactions":9,"vwap":1962},"2025-07-11",1.73,-0.005,82700,{"date":1971,"open":1962,"high":305,"low":1962,"close":1972,"change":1973,"percent_change":1700,"volume":1974,"transactions":9,"vwap":1972},"2025-07-10",1.695,0.005,27600,{"date":1976,"open":222,"high":243,"low":189,"close":1962,"change":208,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1962},"2025-07-09",-1.17,85200,{"date":1980,"open":385,"high":1981,"low":189,"close":222,"change":173,"percent_change":1982,"volume":1214,"transactions":9,"vwap":222},"2025-07-08",1.8,-1.72,{"date":1984,"open":1981,"high":469,"low":1849,"close":316,"change":20,"percent_change":1985,"volume":1986,"transactions":9,"vwap":316},"2025-07-07",-3.33,190800,{"date":1988,"open":1981,"high":415,"low":368,"close":1981,"change":461,"percent_change":89,"volume":1989,"transactions":9,"vwap":1981},"2025-07-03",47800,{"date":1991,"open":257,"high":483,"low":242,"close":242,"change":906,"percent_change":1992,"volume":1993,"transactions":9,"vwap":242},"2025-07-02",-9.18,363700,{"date":1995,"open":297,"high":297,"low":460,"close":257,"change":20,"percent_change":1996,"volume":1669,"transactions":9,"vwap":257},"2025-07-01",-2.97,{"date":1998,"open":265,"high":513,"low":265,"close":575,"change":354,"percent_change":1999,"volume":2000,"transactions":9,"vwap":575},"2025-06-30",-0.49,44200,{"date":2002,"open":421,"high":2003,"low":2004,"close":1726,"change":67,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1726},"2025-06-27",2.083,1.921,-2.4,81400,{"date":2008,"open":257,"high":430,"low":257,"close":1731,"change":52,"percent_change":1371,"volume":2009,"transactions":9,"vwap":1731},"2025-06-26",156000,{"date":2011,"open":276,"high":610,"low":460,"close":277,"change":208,"percent_change":1073,"volume":2012,"transactions":9,"vwap":277},"2025-06-25",160600,{"date":2014,"open":297,"high":297,"low":307,"close":268,"change":191,"percent_change":1067,"volume":1507,"transactions":9,"vwap":268},"2025-06-24",{"date":2016,"open":421,"high":421,"low":279,"close":483,"change":67,"percent_change":2017,"volume":2018,"transactions":9,"vwap":483},"2025-06-23",-2.45,101300,{"date":2020,"open":460,"high":429,"low":460,"close":297,"change":453,"percent_change":2021,"volume":2022,"transactions":9,"vwap":297},"2025-06-20",4.62,156300,{"date":2024,"open":369,"high":429,"low":2025,"close":452,"change":461,"percent_change":2026,"volume":2027,"transactions":9,"vwap":452},"2025-06-18",1.818,1.04,164100,{"date":2029,"open":369,"high":2030,"low":415,"close":460,"change":354,"percent_change":2031,"volume":2032,"transactions":9,"vwap":460},"2025-06-17",1.971,-0.52,99200,{"date":2034,"open":415,"high":483,"low":415,"close":250,"change":52,"percent_change":1266,"volume":2035,"transactions":9,"vwap":250},"2025-06-16",64300,{"date":2037,"open":469,"high":369,"low":232,"close":469,"change":173,"percent_change":2038,"volume":1644,"transactions":9,"vwap":469},"2025-06-13",-1.6,{"date":2040,"open":369,"high":2041,"low":2042,"close":407,"change":392,"percent_change":1208,"volume":2043,"transactions":9,"vwap":407},"2025-06-12",1.935,1.858,13200,{"date":2045,"open":369,"high":452,"low":369,"close":307,"change":191,"percent_change":2046,"volume":2047,"transactions":9,"vwap":307},"2025-06-11",0.53,8600,{"date":2049,"open":369,"high":2050,"low":407,"close":369,"change":216,"percent_change":216,"volume":2051,"transactions":9,"vwap":369},"2025-06-10",1.962,14200,{"date":2053,"open":369,"high":250,"low":2054,"close":369,"change":216,"percent_change":216,"volume":2055,"transactions":9,"vwap":369},"2025-06-09",1.855,26300,{"date":2057,"open":477,"high":2058,"low":414,"close":369,"change":216,"percent_change":216,"volume":2059,"transactions":9,"vwap":369},"2025-06-06",1.936,45400,{"date":2061,"open":460,"high":452,"low":477,"close":369,"change":67,"percent_change":2062,"volume":2063,"transactions":9,"vwap":369},"2025-06-05",-2.56,16800,{"date":2065,"open":277,"high":2066,"low":250,"close":452,"change":392,"percent_change":576,"volume":2067,"transactions":9,"vwap":452},"2025-06-04",1.988,10100,{"date":2069,"open":575,"high":421,"low":2070,"close":483,"change":173,"percent_change":717,"volume":655,"transactions":9,"vwap":483},"2025-06-03",1.965,{"date":2072,"open":268,"high":513,"low":268,"close":575,"change":548,"percent_change":575,"volume":2073,"transactions":9,"vwap":575},"2025-06-02",19700,{"date":2075,"open":460,"high":1731,"low":279,"close":277,"change":384,"percent_change":1747,"volume":2076,"transactions":9,"vwap":277},"2025-05-30",172300,{"date":2078,"open":276,"high":2079,"low":2080,"close":452,"change":208,"percent_change":2081,"volume":668,"transactions":9,"vwap":452},"2025-05-29",2.089,1.944,-1.02,{"date":2083,"open":276,"high":589,"low":460,"close":276,"change":191,"percent_change":1101,"volume":2084,"transactions":9,"vwap":276},"2025-05-28",7500,{"date":2086,"open":452,"high":1726,"low":477,"close":257,"change":216,"percent_change":216,"volume":730,"transactions":9,"vwap":257},"2025-05-27",{"date":2088,"open":2004,"high":2089,"low":2004,"close":257,"change":548,"percent_change":1731,"volume":2090,"transactions":9,"vwap":257},"2025-05-23",2.0020001,6300,{"date":2092,"open":250,"high":268,"low":307,"close":279,"change":392,"percent_change":2093,"volume":2094,"transactions":9,"vwap":279},"2025-05-22",-2.04,22100,{"date":2096,"open":257,"high":2097,"low":2098,"close":257,"change":20,"percent_change":1996,"volume":2099,"transactions":9,"vwap":257},"2025-05-21",2.0050001,1.917,23300,{"date":2101,"open":268,"high":421,"low":2102,"close":575,"change":200,"percent_change":2103,"volume":2104,"transactions":9,"vwap":575},"2025-05-20",1.913,2.54,87000,{"date":2106,"open":122,"high":122,"low":257,"close":276,"change":2107,"percent_change":2108,"volume":776,"transactions":9,"vwap":276},"2025-05-19",-0.17,-7.94,{"date":2110,"open":370,"high":562,"low":2111,"close":429,"change":1643,"percent_change":2112,"volume":1553,"transactions":9,"vwap":429},"2025-05-16",1.751,20.9,{"date":2114,"open":17,"high":2115,"low":188,"close":368,"change":889,"percent_change":2116,"volume":2117,"transactions":9,"vwap":368},"2025-05-15",1.856,12.03,156400,{"date":2119,"open":28,"high":368,"low":18,"close":188,"change":216,"percent_change":216,"volume":2120,"transactions":9,"vwap":188},"2025-05-14",597000,{"date":2122,"open":16,"high":460,"low":1841,"close":188,"change":191,"percent_change":2123,"volume":2124,"transactions":9,"vwap":188},"2025-05-13",0.64,392300,{"date":2126,"open":28,"high":2127,"low":215,"close":215,"change":280,"percent_change":634,"volume":2128,"transactions":9,"vwap":215},"2025-05-12",1.754,165500,{"date":2130,"open":368,"high":368,"low":17,"close":315,"change":280,"percent_change":2131,"volume":2132,"transactions":9,"vwap":315},"2025-05-09",-5.14,60300,{"date":2134,"open":370,"high":589,"low":215,"close":305,"change":354,"percent_change":2135,"volume":2136,"transactions":9,"vwap":305},"2025-05-08",-0.57,215400,{"date":2138,"open":469,"high":407,"low":370,"close":370,"change":361,"percent_change":1757,"volume":672,"transactions":9,"vwap":370},"2025-05-07",{"date":2140,"open":265,"high":421,"low":240,"close":391,"change":1269,"percent_change":2141,"volume":2142,"transactions":9,"vwap":391},"2025-05-06",-10.73,67100,{"date":2144,"open":421,"high":2145,"low":1726,"close":421,"change":191,"percent_change":1355,"volume":2146,"transactions":9,"vwap":421},"2025-05-05",2.145,58000,{"date":2148,"open":1726,"high":266,"low":265,"close":297,"change":461,"percent_change":1373,"volume":2149,"transactions":9,"vwap":297},"2025-05-02",58500,{"date":2151,"open":575,"high":582,"low":575,"close":575,"change":191,"percent_change":1067,"volume":2152,"transactions":9,"vwap":575},"2025-05-01",52500,{"date":2154,"open":257,"high":589,"low":250,"close":265,"change":384,"percent_change":1803,"volume":2155,"transactions":9,"vwap":265},"2025-04-30",77200,{"date":2157,"open":257,"high":589,"low":257,"close":277,"change":354,"percent_change":1344,"volume":1397,"transactions":9,"vwap":277},"2025-04-29",{"date":183,"open":250,"high":575,"low":250,"close":483,"change":200,"percent_change":709,"volume":2159,"transactions":9,"vwap":483},46000]