[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CETY":3,"homepage-market-summary":30,"stock-historical-CETY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CETY","2026-10-02",{"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},"Clean Energy Technologies, Inc. Common Stock","Nasdaq",null,"NATURAL GAS DISTRIBUTION","Clean Energy Technologies Inc develop renewable energy products and solutions and establish partnerships in renewable energy that make environmental and economic sense. Its segments are Waste Heat Recovery Solutions - It recycle wasted heat produced in manufacturing, waste to energy and power generation. Waste to Energy Solutions - It convert waste products created in manufacturing, agriculture, wastewater treatment plants and other industries to electricity, renewable natural gas hydrogen and bio char. Engineering, Consulting and Project Management Solutions - It provide power generation, waste to energy, and heat recovery, Procurement and Construction (EPC) services to municipal and industrial customers. It generates majority of revenue from United States followed by International.","15","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.975001,0.9994,0.9996,0.96,-0.0246,-2.46,4923.666667,914,0.9919,3.05,0.463,1707660.316645088,19.8,930,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7.8,1187011,433259111.161272,-83.75,"2025-04-22",[182,183,191,201,210,220,228,238,246,255,264,274,282,289,296,305,312,318,325,332,341,350,358,366,372,379,387,393,400,409,416,424,433,444,453,463,471,480,490,501,512,521,528,538,545,554,562,572,579,587,597,604,611,619,630,637,644,653,660,668,674,681,686,694,701,708,715,723,727,731,738,747,753,758,765,772,778,783,789,798,804,810,817,825,832,839,846,854,860,867,875,881,886,892,898,904,911,918,924,930,936,941,947,955,962,967,973,980,987,992,997,1001,1006,1012,1018,1023,1028,1033,1039,1046,1052,1058,1064,1068,1074,1078,1084,1088,1092,1097,1103,1111,1116,1120,1126,1131,1138,1142,1149,1154,1160,1167,1172,1178,1186,1193,1199,1204,1209,1216,1221,1225,1229,1233,1238,1245,1253,1261,1268,1276,1284,1290,1297,1305,1311,1317,1323,1330,1337,1342,1347,1352,1358,1362,1366,1371,1377,1383,1389,1396,1401,1407,1412,1416,1422,1427,1433,1437,1442,1447,1453,1458,1464,1468,1471,1476,1480,1484,1490,1498,1504,1508,1514,1518,1524,1529,1533,1539,1545,1551,1558,1566,1573,1582,1588,1591,1595,1601,1604,1608,1612,1617,1622,1628,1635,1641,1648,1652,1659,1667,1675,1683,1691,1700,1708,1714,1721,1727,1732,1736,1741,1745,1751,1757,1762,1769,1775,1781,1789,1795,1802,1809,1813,1820,1829,1835,1841,1847,1852,1859,1865,1869,1877,1884,1891,1897,1901,1905,1911,1919,1925,1931,1938,1943,1946,1952,1957,1962,1966,1970,1973,1978,1983,1986,1992,1995,2000,2004,2008,2013,2017,2024,2030,2034,2039,2045,2051,2055,2063,2068,2072,2076,2079,2084,2089,2094,2099,2104,2109,2112,2117,2123,2129,2134,2139,2144,2148,2152,2157,2161,2164,2168,2172,2176,2180,2184,2188,2191,2196,2203,2207,2211,2215,2219,2224,2228,2231,2236,2239,2243,2248,2255,2260,2266,2272,2276,2283,2289,2296,2302,2309,2315,2322,2330,2335,2339,2343,2347,2351,2358,2364,2369,2376,2382,2387],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":18,"high":89,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.9792,0.0366,3.8,2586.460553,66,0.9974,{"date":192,"open":193,"high":194,"low":19,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.978,0.99,0.963,-0.037,-3.7,18053.117067,100,0.9641,{"date":202,"open":203,"high":102,"low":204,"close":46,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.9874,0.98,0.0149,1.51,2060.4504,96,0.9984,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",1.015,0.975,0.9851,0.0051,0.52,7663.649696,189,0.9909,{"date":221,"open":222,"high":223,"low":222,"close":204,"change":224,"percent_change":225,"volume":226,"transactions":208,"vwap":227},"2026-09-25",0.97,0.9939,-0.025,-2.49,3700.783733,0.9883,{"date":229,"open":230,"high":231,"low":222,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",0.9973,1.04,1.005,-0.005,-0.5,14146.041784,139,1.0114,{"date":239,"open":102,"high":240,"low":241,"close":102,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.0399,0.965,0,6092.117066,118,1.0015,{"date":247,"open":248,"high":249,"low":248,"close":102,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",0.9525,1.03,0.0579,6.08,29845.4504,448,1.003,{"date":256,"open":102,"high":102,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.9501,0.9521,-0.0429,-4.31,14329.448283,218,0.9719,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",1.05,0.900062,0.995,-0.015,-1.49,51463.106505,331,0.9481,{"date":275,"open":89,"high":276,"low":102,"close":102,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",1.045,0.03,3.06,10986.90308,1275,1.0149,{"date":283,"open":102,"high":240,"low":204,"close":204,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",-0.03,-2.97,17563.4504,468,1.0035,{"date":290,"open":46,"high":276,"low":46,"close":102,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",-0.035,-3.35,16969.266668,183,1.0217,{"date":297,"open":231,"high":298,"low":299,"close":276,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",1.07,1.0102,0.015,1.46,13069.066667,330,1.0381,{"date":306,"open":266,"high":307,"low":102,"close":249,"change":308,"percent_change":204,"volume":309,"transactions":310,"vwap":311},"2026-09-11",1.0826,0.01,14606.460232,223,1.0484,{"date":313,"open":249,"high":314,"low":46,"close":89,"change":242,"percent_change":242,"volume":315,"transactions":316,"vwap":317},"2026-09-10",1.095,27286.328362,560,1.0672,{"date":319,"open":231,"high":320,"low":194,"close":89,"change":112,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",1.068,-0.97,17132.663081,261,1.0291,{"date":326,"open":327,"high":328,"low":329,"close":249,"change":242,"percent_change":242,"volume":330,"transactions":331,"vwap":231},"2026-09-08",1.08,1.09,1.0001,48338.043755,423,{"date":333,"open":334,"high":335,"low":249,"close":249,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",1.11,1.15,-0.07,-6.36,16658.004778,284,1.1006,{"date":342,"open":298,"high":343,"low":231,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",1.1699,1.1,-0.02,-1.79,76109.4504,453,1.1224,{"date":351,"open":231,"high":117,"low":231,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",1.12,0.085,8.21,57422.360972,446,1.0887,{"date":359,"open":249,"high":360,"low":102,"close":361,"change":224,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",1.06,1.035,-2.36,20117.383733,159,1.0335,{"date":367,"open":231,"high":327,"low":249,"close":360,"change":277,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",2.91,30773.505528,219,1.0546,{"date":373,"open":194,"high":327,"low":194,"close":249,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",0.0499,5.09,22511.400785,163,1.0356,{"date":380,"open":212,"high":212,"low":204,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",0.9801,-0.0299,-2.96,20771.0331,191,0.9943,{"date":388,"open":19,"high":249,"low":389,"close":102,"change":308,"percent_change":46,"volume":390,"transactions":391,"vwap":392},"2026-08-26",0.9507,38429.775535,198,1.0113,{"date":394,"open":395,"high":46,"low":257,"close":46,"change":396,"percent_change":89,"volume":397,"transactions":398,"vwap":399},"2026-08-25",0.9681,0.0101,22353.585647,127,0.9884,{"date":401,"open":46,"high":46,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",0.9408,0.9899,-0.0101,-1.01,37957.917066,188,0.9829,{"date":410,"open":46,"high":46,"low":411,"close":46,"change":412,"percent_change":413,"volume":414,"transactions":377,"vwap":415},"2026-08-21",0.9198,0.016,1.63,19221.4504,0.984,{"date":417,"open":418,"high":194,"low":418,"close":415,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",0.94,0.0239,2.49,23350.733334,166,0.9746,{"date":425,"open":222,"high":426,"low":427,"close":428,"change":205,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",0.9889,0.910101,0.9601,1.58,29702.735333,187,0.9703,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",0.92,0.9799,0.906,0.9452,0.0252,2.74,13049.910522,306,0.9395,{"date":445,"open":67,"high":446,"low":447,"close":435,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",0.9361,0.8906,-0.0125,-1.34,28461.432418,171,0.9153,{"date":454,"open":435,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",0.9727,0.9191,0.9325,0.0125,1.36,14942.668832,274,0.9427,{"date":464,"open":465,"high":46,"low":466,"close":435,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":389},"2026-08-13",0.9505,0.91,-0.065,-6.6,8317.017048,271,{"date":472,"open":46,"high":46,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",0.95,0.985,-0.0173,-1.73,24429.689676,194,0.9716,{"date":481,"open":482,"high":232,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",0.8856,0.87,1.0023,0.0962,10.62,49311.054305,325,0.9613,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",0.8891,0.9275,0.86,0.9061,0.0261,2.97,19396.404667,222,0.8962,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",0.89,0.904,0.85,0.88,-0.0152,-1.7,21991.71,190,0.8698,{"date":513,"open":418,"high":418,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",0.8951,0.8952,0.0002,0.02,11598.926406,109,0.9073,{"date":522,"open":67,"high":257,"low":523,"close":523,"change":269,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",0.895,-1.65,18778.234873,169,0.9273,{"date":529,"open":530,"high":531,"low":532,"close":466,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",0.9308,0.9499,0.8974,-0.0401,-4.22,73716.669513,865,0.9181,{"date":539,"open":435,"high":194,"low":523,"close":257,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",0.0401,4.41,28482.019949,780,0.9177,{"date":546,"open":547,"high":548,"low":549,"close":466,"change":300,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",0.9578,0.9734,0.9001,1.68,14690.866668,172,0.9209,{"date":555,"open":19,"high":556,"low":503,"close":523,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",0.9998,-0.0221,-2.41,35111.126331,509,0.9434,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":370,"vwap":571},"2026-07-29",0.9511,0.97275,0.9101,0.9171,-0.0329,-3.46,14390.467354,0.9403,{"date":573,"open":466,"high":473,"low":466,"close":473,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",0.04,4.4,14540.864527,121,0.9341,{"date":580,"open":581,"high":435,"low":503,"close":466,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",0.9199,-0.0094,-1.02,19375.861301,101,0.9128,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":526,"vwap":596},"2026-07-24",0.919,0.9599,0.9019,0.9194,0.0294,3.3,6970.943,0.922,{"date":598,"open":67,"high":222,"low":506,"close":503,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",-0.0075,-0.84,44781.133172,772,0.9071,{"date":605,"open":506,"high":466,"low":506,"close":606,"change":448,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",0.8975,-1.37,13364.750633,111,0.8994,{"date":612,"open":19,"high":19,"low":613,"close":466,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",0.8802,-0.0139,-1.5,13451.302831,229,0.9158,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",0.8791,0.9898,0.8602,0.9239,0.0449,5.11,21230.296236,427,0.9049,{"date":631,"open":102,"high":89,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-17",0.85000002,0.87900001,-0.151,-14.66,80700,{"date":638,"open":639,"high":231,"low":640,"close":249,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":249},"2026-07-16",0.94999999,0.912,0.051,5.21,195400,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-15",0.92000002,0.99000001,0.86799997,0.97899997,0.035,3.71,118400,{"date":654,"open":655,"high":639,"low":656,"close":657,"change":107,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-14",0.91000003,0.83999997,0.94400001,6.79,63800,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-13",0.86900002,0.90399998,0.884,0.032,3.76,25000,{"date":669,"open":656,"high":506,"low":656,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",0.852,0.012,1.43,25400,{"date":675,"open":676,"high":506,"low":677,"close":656,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":656},"2026-07-09",0.84299999,0.81,-0.003,-0.36,44800,{"date":682,"open":683,"high":483,"low":683,"close":676,"change":345,"percent_change":684,"volume":685,"transactions":9,"vwap":676},"2026-07-08",0.81999999,-2.32,9700,{"date":687,"open":677,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-07",0.88499999,0.80400002,0.86299998,0.006,0.7,14200,{"date":695,"open":696,"high":696,"low":683,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-06",0.86199999,0.85699999,-0.008,-0.92,6100,{"date":702,"open":656,"high":703,"low":704,"close":705,"change":233,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-02",0.89999998,0.80000001,0.86500001,-0.57,28600,{"date":709,"open":710,"high":711,"low":704,"close":483,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":483},"2026-07-01",0.83399999,0.88999999,0.026,3.08,32600,{"date":716,"open":677,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",0.84600002,0.72000003,0.84399998,0.034,4.2,75700,{"date":724,"open":704,"high":703,"low":725,"close":677,"change":242,"percent_change":242,"volume":726,"transactions":9,"vwap":677},"2026-06-29",0.77200001,35700,{"date":728,"open":683,"high":729,"low":704,"close":677,"change":345,"percent_change":558,"volume":730,"transactions":9,"vwap":677},"2026-06-26",0.86000001,20200,{"date":732,"open":733,"high":711,"low":734,"close":735,"change":736,"percent_change":344,"volume":737,"transactions":9,"vwap":735},"2026-06-25",0.86400002,0.82300001,0.82999998,0.009,23800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",0.83899999,0.85900003,0.81900001,0.82099998,-0.028,-3.3,35000,{"date":748,"open":743,"high":506,"low":743,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",0.84899998,-0.011,-1.28,22100,{"date":754,"open":755,"high":703,"low":677,"close":729,"change":269,"percent_change":756,"volume":757,"transactions":9,"vwap":729},"2026-06-22",0.824,-1.71,21600,{"date":759,"open":760,"high":703,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",0.76099998,0.875,0.095,12.18,98000,{"date":766,"open":767,"high":729,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",0.80599999,0.77999997,-0.021,-2.62,43200,{"date":773,"open":696,"high":663,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",0.801,-0.059,-6.86,38400,{"date":779,"open":639,"high":46,"low":729,"close":729,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":729},"2026-06-15",-0.14,-14,185100,{"date":784,"open":785,"high":249,"low":632,"close":46,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":46},"2026-06-12",0.95499998,0.057,6.04,205900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-11",0.85399997,0.97000003,0.81400001,0.94300002,0.063,7.16,90100,{"date":799,"open":800,"high":655,"low":768,"close":506,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":506},"2026-06-10",0.78600001,0.07,8.64,110700,{"date":805,"open":806,"high":656,"low":807,"close":677,"change":574,"percent_change":808,"volume":809,"transactions":9,"vwap":677},"2026-06-09",0.76200002,0.71799999,5.19,124200,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":308,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-08",0.77499998,0.73000002,0.76999998,1.32,113400,{"date":818,"open":819,"high":812,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-05",0.69,0.68000001,0.75999999,0.033,4.54,155700,{"date":826,"open":768,"high":768,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-04",0.71499997,0.727,-0.04,-5.22,25800,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":216,"volume":838,"transactions":9,"vwap":836},"2026-06-03",0.70499998,0.77899998,0.76700002,0.004,35500,{"date":840,"open":683,"high":683,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-02",0.70099998,0.76300001,-0.027,-3.42,33300,{"date":847,"open":848,"high":704,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",0.736,0.69999999,0.79000002,0.054,7.34,75600,{"date":855,"open":849,"high":856,"low":849,"close":848,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-05-29",0.74900001,0.017,2.36,28400,{"date":861,"open":841,"high":862,"low":849,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-28",0.741,0.71899998,-0.023,-3.1,36600,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-27",0.74699998,0.71100003,0.74199998,-0.006,-0.8,18300,{"date":876,"open":718,"high":856,"low":718,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-26",0.74800003,0.048,6.86,27800,{"date":882,"open":883,"high":869,"low":819,"close":849,"change":843,"percent_change":884,"volume":885,"transactions":9,"vwap":849},"2026-05-22",0.70999998,-3.71,36400,{"date":887,"open":814,"high":814,"low":888,"close":828,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":828},"2026-05-21",0.69199997,0.024,3.41,46100,{"date":893,"open":718,"high":718,"low":894,"close":895,"change":896,"percent_change":897,"volume":874,"transactions":9,"vwap":895},"2026-05-20",0.68099999,0.70300001,-0.012,-1.68,{"date":899,"open":900,"high":683,"low":901,"close":827,"change":650,"percent_change":902,"volume":903,"transactions":9,"vwap":827},"2026-05-19",0.73799998,0.67799997,5.15,63600,{"date":905,"open":906,"high":906,"low":907,"close":820,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":820},"2026-05-18",0.75700003,0.67000002,-0.053,-7.23,84300,{"date":912,"open":913,"high":767,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-15",0.78500003,0.73299998,-0.017,-2.27,19100,{"date":919,"open":821,"high":920,"low":921,"close":921,"change":112,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-14",0.79900002,0.75,-1.32,66000,{"date":925,"open":926,"high":710,"low":821,"close":821,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":821},"2026-05-13",0.81800002,-0.058,-7.09,58200,{"date":931,"open":729,"high":932,"low":926,"close":926,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-05-12",0.88099998,-0.002,-0.24,25200,{"date":937,"open":632,"high":655,"low":938,"close":683,"change":284,"percent_change":939,"volume":940,"transactions":9,"vwap":683},"2026-05-11",0.81699997,-3.53,59600,{"date":942,"open":646,"high":943,"low":689,"close":632,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":632},"2026-05-08",0.99299997,-0.16,-15.84,131500,{"date":948,"open":949,"high":950,"low":951,"close":102,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":102},"2026-05-07",0.93000001,1.058,0.85100001,0.052,5.43,444400,{"date":956,"open":704,"high":647,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-06",0.79500002,0.958,0.157,19.6,305400,{"date":963,"open":718,"high":632,"low":849,"close":774,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":774},"2026-05-05",0.053,7.09,100000,{"date":968,"open":969,"high":814,"low":969,"close":877,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":877},"2026-05-04",0.66399997,0.087,13.16,59500,{"date":974,"open":883,"high":870,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-01",0.64999998,0.66100001,-0.048,-6.77,108000,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-30",0.79299998,0.70899999,-0.066,-8.52,63300,{"date":988,"open":812,"high":982,"low":989,"close":812,"change":233,"percent_change":990,"volume":991,"transactions":9,"vwap":812},"2026-04-29",0.76899999,-0.64,27200,{"date":993,"open":994,"high":957,"low":814,"close":768,"change":829,"percent_change":995,"volume":996,"transactions":9,"vwap":768},"2026-04-28",0.77100003,-4.88,32300,{"date":998,"open":740,"high":740,"low":768,"close":683,"change":889,"percent_change":999,"volume":1000,"transactions":9,"vwap":683},"2026-04-27",3.02,74900,{"date":1002,"open":1003,"high":1003,"low":768,"close":1004,"change":242,"percent_change":242,"volume":1005,"transactions":9,"vwap":1004},"2026-04-24",0.815,0.796,35100,{"date":1007,"open":704,"high":774,"low":1008,"close":1004,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1004},"2026-04-23",0.78200001,-0.024,-2.93,46900,{"date":1013,"open":1014,"high":1014,"low":704,"close":683,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":683},"2026-04-22",0.85500002,-0.007,-0.85,47500,{"date":1019,"open":735,"high":735,"low":704,"close":1020,"change":671,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-21",0.82700002,1.47,40100,{"date":1024,"open":768,"high":735,"low":768,"close":1003,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1003},"2026-04-20",0.005,0.62,51300,{"date":1029,"open":704,"high":735,"low":1030,"close":677,"change":1031,"percent_change":122,"volume":1032,"transactions":9,"vwap":677},"2026-04-17",0.79799998,0.002,33500,{"date":1034,"open":1035,"high":735,"low":957,"close":1036,"change":1037,"percent_change":46,"volume":1038,"transactions":9,"vwap":1036},"2026-04-16",0.80699998,0.80800003,0.008,49300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":704,"change":224,"percent_change":1044,"volume":1045,"transactions":9,"vwap":704},"2026-04-15",0.80500001,0.83700001,0.78100002,-3.03,62900,{"date":1047,"open":704,"high":735,"low":704,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-14",0.82499999,0.027,3.38,30800,{"date":1053,"open":1054,"high":742,"low":1055,"close":1030,"change":933,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1030},"2026-04-13",0.78399998,0.778,-0.25,28300,{"date":1059,"open":1060,"high":1061,"low":850,"close":704,"change":977,"percent_change":1062,"volume":1063,"transactions":9,"vwap":704},"2026-04-10",0.83099997,0.83499998,-5.66,88300,{"date":1065,"open":677,"high":729,"low":677,"close":1066,"change":1067,"percent_change":890,"volume":680,"transactions":9,"vwap":1066},"2026-04-09",0.84799999,0.028,{"date":1069,"open":1070,"high":1070,"low":814,"close":683,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":683},"2026-04-08",0.89399999,-0.001,-0.12,66800,{"date":1075,"open":677,"high":1076,"low":774,"close":743,"change":1037,"percent_change":204,"volume":1077,"transactions":9,"vwap":743},"2026-04-07",0.85299999,29200,{"date":1079,"open":1080,"high":1080,"low":677,"close":1081,"change":1082,"percent_change":1083,"volume":972,"transactions":9,"vwap":1081},"2026-04-06",0.87699997,0.81300002,-0.047,-5.47,{"date":1085,"open":703,"high":703,"low":729,"close":729,"change":284,"percent_change":1086,"volume":1087,"transactions":9,"vwap":729},"2026-04-02",-3.37,69000,{"date":1089,"open":647,"high":647,"low":705,"close":711,"change":336,"percent_change":1090,"volume":1091,"transactions":9,"vwap":711},"2026-04-01",-7.29,170000,{"date":1093,"open":328,"high":328,"low":729,"close":1094,"change":1072,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-31",0.95999998,-11.11,251400,{"date":1098,"open":647,"high":352,"low":1099,"close":327,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":327},"2026-03-30",0.903,0.12,12.5,458000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1094,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1094},"2026-03-27",0.755,0.98699999,0.699,0.199,26.15,978500,{"date":1112,"open":683,"high":1113,"low":821,"close":760,"change":336,"percent_change":1114,"volume":1115,"transactions":9,"vwap":760},"2026-03-26",0.82800001,-8.42,72500,{"date":1117,"open":791,"high":1118,"low":683,"close":1060,"change":1071,"percent_change":1072,"volume":1119,"transactions":9,"vwap":1060},"2026-03-25",0.87599999,40300,{"date":1121,"open":1118,"high":1080,"low":683,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-24",0.83200002,0.022,2.72,65900,{"date":1127,"open":683,"high":761,"low":1054,"close":677,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":677},"2026-03-23",-0.018,-2.17,75000,{"date":1132,"open":1133,"high":1134,"low":1113,"close":1113,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1113},"2026-03-20",0.91900003,0.92900002,-0.102,-10.97,136400,{"date":1139,"open":688,"high":418,"low":1080,"close":949,"change":678,"percent_change":1140,"volume":1141,"transactions":9,"vwap":949},"2026-03-19",-0.32,58900,{"date":1143,"open":632,"high":1144,"low":632,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-18",0.93900001,0.93300003,0.047,5.3,52800,{"date":1150,"open":711,"high":711,"low":1151,"close":1152,"change":896,"percent_change":449,"volume":1153,"transactions":9,"vwap":1152},"2026-03-17",0.84200001,0.88599998,81500,{"date":1155,"open":1156,"high":703,"low":749,"close":1157,"change":964,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-16",0.85799998,0.898,6.27,79300,{"date":1161,"open":1162,"high":1163,"low":735,"close":1164,"change":467,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-13",0.89099997,0.92299998,0.84500003,-7.14,185500,{"date":1168,"open":1169,"high":1170,"low":711,"close":655,"change":864,"percent_change":1171,"volume":1045,"transactions":9,"vwap":655},"2026-03-12",0.91399997,0.935,-2.47,{"date":1173,"open":1174,"high":1170,"low":670,"close":1145,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1145},"2026-03-11",0.86699998,0.071,8.24,146400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":696,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":696},"2026-03-10",0.917,0.93699998,0.861,-0.045,-4.96,122300,{"date":1187,"open":1134,"high":1188,"low":1189,"close":1190,"change":1049,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-09",0.98299998,0.89499998,0.90700001,3.07,157600,{"date":1194,"open":1195,"high":1169,"low":1195,"close":506,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":506},"2026-03-06",0.85600001,0.018,2.09,63200,{"date":1200,"open":89,"high":249,"low":696,"close":696,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":696},"2026-03-05",-0.128,-12.93,184400,{"date":1205,"open":1195,"high":102,"low":743,"close":647,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":647},"2026-03-04",0.134,15.65,307700,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1195,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1195},"2026-03-03",0.78299999,0.88800001,-0.004,-0.47,141800,{"date":1217,"open":835,"high":696,"low":1218,"close":729,"change":964,"percent_change":1219,"volume":1220,"transactions":9,"vwap":729},"2026-03-02",0.76599997,6.57,131600,{"date":1222,"open":632,"high":632,"low":1223,"close":1035,"change":744,"percent_change":292,"volume":1224,"transactions":9,"vwap":1035},"2026-02-27",0.79100001,68200,{"date":1226,"open":483,"high":506,"low":1043,"close":1061,"change":1183,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1061},"2026-02-26",-5.11,218900,{"date":1230,"open":483,"high":711,"low":677,"close":506,"change":671,"percent_change":1231,"volume":1232,"transactions":9,"vwap":506},"2026-02-25",1.38,269200,{"date":1234,"open":46,"high":298,"low":704,"close":648,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":648},"2026-02-24",-0.192,-18.11,1376300,{"date":1239,"open":1240,"high":360,"low":1241,"close":360,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":360},"2026-02-23",0.72899997,0.72399998,0.288,37.31,6776500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":725,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":725},"2026-02-20",0.56300002,0.847,0.56099999,0.212,37.86,15257300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":196,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-19",0.59200001,0.65799999,0.55000001,0.56,-6.2,269700,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1049,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-18",0.55699998,0.63200003,0.597,4.74,224700,{"date":1269,"open":1270,"high":1026,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-17",0.57999998,0.55299997,0.56999999,-0.014,-2.4,94900,{"date":1277,"open":1278,"high":1279,"low":1249,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-13",0.59399998,0.59600002,0.58399999,-0.013,-2.18,59100,{"date":1285,"open":907,"high":907,"low":1286,"close":1265,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1265},"2026-02-12",0.59100002,-0.075,-11.16,317000,{"date":1291,"open":1292,"high":1293,"low":1249,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-11",0.60299999,0.67199999,0.064,10.53,299900,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-10",0.51999998,0.61000001,0.60799998,0.003,0.5,228600,{"date":1306,"open":1307,"high":632,"low":1257,"close":1308,"change":851,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-09",0.60000002,0.60500002,9.8,7935400,{"date":1312,"open":1313,"high":1301,"low":1313,"close":1314,"change":970,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-06",0.46399999,0.551,18.75,326100,{"date":1318,"open":1319,"high":1319,"low":26,"close":1313,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1313},"2026-02-05",0.54900002,-0.077,-14.23,188400,{"date":1324,"open":1325,"high":1300,"low":1326,"close":1327,"change":291,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-04",0.59500003,0.528,0.54100001,-6.08,121600,{"date":1331,"open":849,"high":1332,"low":1258,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-03",0.72500002,0.57599998,-0.124,-17.71,326800,{"date":1338,"open":1339,"high":1339,"low":849,"close":849,"change":984,"percent_change":1340,"volume":1341,"transactions":9,"vwap":849},"2026-02-02",0.77700001,-8.62,98800,{"date":1343,"open":1344,"high":719,"low":1344,"close":1218,"change":952,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1218},"2026-01-30",0.71399999,7.28,363900,{"date":1348,"open":1241,"high":814,"low":1349,"close":1344,"change":1009,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1344},"2026-01-29",0.71200001,-3.25,74800,{"date":1353,"open":1354,"high":836,"low":849,"close":900,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":900},"2026-01-28",0.76499999,-0.046,-5.87,215400,{"date":1359,"open":913,"high":913,"low":821,"close":1054,"change":750,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1054},"2026-01-27",-1.38,48600,{"date":1363,"open":850,"high":683,"low":921,"close":957,"change":1025,"percent_change":1364,"volume":1365,"transactions":9,"vwap":957},"2026-01-26",0.63,238100,{"date":1367,"open":768,"high":1048,"low":814,"close":850,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":850},"2026-01-23",-0.009,-1.13,83400,{"date":1372,"open":932,"high":1373,"low":848,"close":920,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":920},"2026-01-22",0.89300001,-0.074,-8.48,317900,{"date":1378,"open":688,"high":1379,"low":670,"close":1380,"change":744,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-21",0.90600002,0.87300003,-3.11,113600,{"date":1384,"open":1385,"high":639,"low":632,"close":1386,"change":1213,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-20",0.87800002,0.90100002,-0.44,150800,{"date":1390,"open":1391,"high":1391,"low":761,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-16",0.99599999,0.90499997,-0.105,-10.4,241900,{"date":1397,"open":655,"high":89,"low":506,"close":102,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":102},"2026-01-15",0.093,10.14,500100,{"date":1402,"open":683,"high":418,"low":1403,"close":1180,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1180},"2026-01-14",0.80900002,0.146,18.94,745100,{"date":1408,"open":1332,"high":850,"low":1409,"close":994,"change":952,"percent_change":1410,"volume":1411,"transactions":9,"vwap":994},"2026-01-13",0.713,7.23,271700,{"date":1413,"open":827,"high":813,"low":1409,"close":863,"change":1273,"percent_change":1414,"volume":1415,"transactions":9,"vwap":863},"2026-01-12",-1.91,81300,{"date":1417,"open":1418,"high":1419,"low":718,"close":914,"change":1420,"percent_change":19,"volume":1421,"transactions":9,"vwap":914},"2026-01-09",0.72600001,0.74599999,0.007,127600,{"date":1423,"open":1424,"high":1424,"low":827,"close":1418,"change":896,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1418},"2026-01-08",0.75300002,-1.63,120400,{"date":1428,"open":921,"high":1424,"low":1429,"close":900,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":900},"2026-01-07",0.72100002,-0.019,-2.51,76800,{"date":1434,"open":1354,"high":814,"low":862,"close":906,"change":698,"percent_change":1435,"volume":1436,"transactions":9,"vwap":906},"2026-01-06",-1.05,78700,{"date":1438,"open":813,"high":1354,"low":1439,"close":1354,"change":1049,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1354},"2026-01-05",0.70200002,3.66,178500,{"date":1443,"open":718,"high":814,"low":718,"close":900,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":900},"2026-01-02",0.013,1.79,105700,{"date":1448,"open":994,"high":1449,"low":1344,"close":1332,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1332},"2025-12-31",0.78899997,-0.064,-8.11,159400,{"date":1454,"open":814,"high":1455,"low":1456,"close":1449,"change":712,"percent_change":890,"volume":1457,"transactions":9,"vwap":1449},"2025-12-30",0.80299997,0.764,114500,{"date":1459,"open":656,"high":1164,"low":1460,"close":842,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":842},"2025-12-29",0.75099999,-0.097,-11.28,230800,{"date":1465,"open":1118,"high":1118,"low":1060,"close":729,"change":1430,"percent_change":1466,"volume":1467,"transactions":9,"vwap":729},"2025-12-26",-2.16,127800,{"date":1469,"open":483,"high":1152,"low":951,"close":633,"change":736,"percent_change":249,"volume":1470,"transactions":9,"vwap":633},"2025-12-24",29900,{"date":1472,"open":761,"high":1473,"low":951,"close":483,"change":1430,"percent_change":1474,"volume":1475,"transactions":9,"vwap":483},"2025-12-23",0.889,-2.14,98400,{"date":1477,"open":1164,"high":711,"low":719,"close":1473,"change":857,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1473},"2025-12-22",1.95,190100,{"date":1481,"open":729,"high":1473,"low":656,"close":1482,"change":1420,"percent_change":677,"volume":1483,"transactions":9,"vwap":1482},"2025-12-19",0.87199998,137600,{"date":1485,"open":1486,"high":949,"low":743,"close":705,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":705},"2025-12-18",0.92199999,-0.032,-3.57,319500,{"date":1491,"open":958,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-17",0.95899999,0.88200003,0.89700001,-0.081,-8.28,141200,{"date":1499,"open":639,"high":647,"low":1500,"close":1501,"change":1067,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-16",0.93199998,0.97799999,2.95,122200,{"date":1505,"open":195,"high":792,"low":793,"close":639,"change":872,"percent_change":1506,"volume":1507,"transactions":9,"vwap":639},"2025-12-15",-0.63,454700,{"date":1509,"open":102,"high":102,"low":703,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-12",0.95599997,-0.054,-5.35,271200,{"date":1515,"open":102,"high":102,"low":1516,"close":102,"change":242,"percent_change":242,"volume":1517,"transactions":9,"vwap":102},"2025-12-11",0.95200002,183500,{"date":1519,"open":1520,"high":266,"low":1521,"close":102,"change":1522,"percent_change":642,"volume":1523,"transactions":9,"vwap":102},"2025-12-10",0.96499997,0.95099998,0.05,326500,{"date":1525,"open":249,"high":276,"low":949,"close":1094,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1094},"2025-12-09",-0.11,-10.28,969400,{"date":1530,"open":344,"high":352,"low":249,"close":298,"change":284,"percent_change":1531,"volume":1532,"transactions":9,"vwap":298},"2025-12-08",-2.73,661400,{"date":1534,"open":1535,"high":1536,"low":344,"close":344,"change":1072,"percent_change":1537,"volume":1538,"transactions":9,"vwap":344},"2025-12-05",1.21,1.22,-9.84,613800,{"date":1540,"open":344,"high":1541,"low":344,"close":1536,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1536},"2025-12-04",1.25,0.1,8.93,787600,{"date":1546,"open":1547,"high":1535,"low":328,"close":352,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":352},"2025-12-03",1.2,-0.08,-6.67,765300,{"date":1552,"open":1553,"high":1554,"low":1547,"close":1547,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1547},"2025-12-02",1.33,1.55,-0.18,-13.04,1361900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1231,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1231},"2025-12-01",1.71,1.72,1.31,-0.43,-23.76,2018300,{"date":1567,"open":1568,"high":1569,"low":1561,"close":1570,"change":1056,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-28",1.86,1.936,1.81,-12.14,2734400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-11-26",2.31,2.68,2.01,2.06,-0.26,-11.21,33133300,{"date":1583,"open":1561,"high":1584,"low":1554,"close":1585,"change":1541,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-25",2.98,2.32,116.82,326171900,{"date":1589,"open":352,"high":352,"low":266,"close":298,"change":284,"percent_change":1531,"volume":1590,"transactions":9,"vwap":298},"2025-11-24",31300,{"date":1592,"open":335,"high":335,"low":314,"close":344,"change":1548,"percent_change":1593,"volume":1594,"transactions":9,"vwap":344},"2025-11-21",-6.78,46800,{"date":1596,"open":1597,"high":1535,"low":335,"close":1598,"change":277,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-20",1.175,1.18,2.61,23000,{"date":1602,"open":1535,"high":1535,"low":352,"close":335,"change":829,"percent_change":1603,"volume":866,"transactions":9,"vwap":335},"2025-11-19",-3.36,{"date":1605,"open":335,"high":1535,"low":117,"close":60,"change":107,"percent_change":1606,"volume":1607,"transactions":9,"vwap":60},"2025-11-18",5.31,31200,{"date":1609,"open":352,"high":1610,"low":327,"close":117,"change":277,"percent_change":1611,"volume":726,"transactions":9,"vwap":117},"2025-11-17",1.154,2.73,{"date":1613,"open":1614,"high":1614,"low":327,"close":344,"change":112,"percent_change":1615,"volume":1616,"transactions":9,"vwap":344},"2025-11-14",1.121,-0.9,27100,{"date":1618,"open":334,"high":1619,"low":328,"close":334,"change":345,"percent_change":1620,"volume":1621,"transactions":9,"vwap":334},"2025-11-13",1.209,-1.77,87700,{"date":1623,"open":1624,"high":1554,"low":266,"close":117,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":117},"2025-11-12",1.4,-0.28,-19.86,250400,{"date":1629,"open":672,"high":1630,"low":1631,"close":1632,"change":345,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-11",1.449,1.399,1.41,-1.4,23100,{"date":1636,"open":1632,"high":1560,"low":1637,"close":672,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":672},"2025-11-10",1.35,0.055,4,120900,{"date":1642,"open":1643,"high":1644,"low":82,"close":1645,"change":1287,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-07",1.45,1.48,1.375,-5.17,50000,{"date":1649,"open":1643,"high":1650,"low":1632,"close":1643,"change":291,"percent_change":362,"volume":1651,"transactions":9,"vwap":1643},"2025-11-06",1.49,47300,{"date":1653,"open":1654,"high":1655,"low":1231,"close":1656,"change":1183,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-05",1.53,1.555,1.485,-2.94,139900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1654,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1654},"2025-11-04",1.8,1.85,1.5,-0.59,-27.83,256400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":780,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-03",2.24,2.3,1.97,2.12,-6.19,1123400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1526,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-31",2.4,2.446,2.25,2.26,-4.64,56300,{"date":1684,"open":1685,"high":420,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-30",2.45,2.34,2.37,-0.15,-5.95,42200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-29",2.54,2.67,2.44,2.52,0.049,1.98,81400,{"date":1701,"open":1702,"high":1696,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-28",2.47,2.43,2.471,0.011,0.45,15400,{"date":1709,"open":1685,"high":1710,"low":1677,"close":1711,"change":1025,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-27",2.55,2.46,0.2,16300,{"date":1715,"open":1702,"high":1716,"low":1717,"close":1718,"change":269,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-24",2.5,2.35,2.455,-0.61,53600,{"date":1722,"open":1677,"high":1702,"low":1723,"close":1702,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1702},"2025-10-23",2.271,0.15,6.47,133900,{"date":1728,"open":1729,"high":1730,"low":1670,"close":1585,"change":1526,"percent_change":1731,"volume":1125,"transactions":9,"vwap":1585},"2025-10-22",2.341,2.438,-4.53,{"date":1733,"open":1703,"high":1685,"low":1734,"close":1703,"change":291,"percent_change":1735,"volume":726,"transactions":9,"vwap":1703},"2025-10-21",2.33,-1.42,{"date":1737,"open":1702,"high":1696,"low":1738,"close":1739,"change":1025,"percent_change":1712,"volume":1740,"transactions":9,"vwap":1739},"2025-10-20",2.42,2.465,24000,{"date":1742,"open":440,"high":440,"low":1703,"close":1711,"change":934,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1711},"2025-10-17",-8.89,107600,{"date":1746,"open":1611,"high":25,"low":1747,"close":1748,"change":1542,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-16",2.6,2.7,3.85,1129400,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1747,"change":1072,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1747},"2025-10-15",2.745,2.555,-4.41,219100,{"date":1758,"open":440,"high":1759,"low":1599,"close":1124,"change":284,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1124},"2025-10-14",2.89,-1.09,202200,{"date":1763,"open":1677,"high":1764,"low":1677,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-13",2.93,2.75,0.37,15.55,354800,{"date":1770,"open":1771,"high":1576,"low":1772,"close":1772,"change":1579,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-10",2.56,2.38,-9.85,166100,{"date":1776,"open":1747,"high":1777,"low":1747,"close":1778,"change":517,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-09",2.69,2.64,0.76,74100,{"date":1782,"open":1783,"high":1784,"low":1710,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-08",2.63,2.84,2.62,0.18,7.38,446200,{"date":1790,"open":1778,"high":1778,"low":1791,"close":1695,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1695},"2025-10-07",2.41,-0.19,-7.22,165300,{"date":1796,"open":1797,"high":1798,"low":1734,"close":1783,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1783},"2025-10-06",3.04,3.048,-0.115,-4.19,276600,{"date":1803,"open":1804,"high":1805,"low":1611,"close":1753,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1753},"2025-10-03",2.85,2.895,-0.165,-5.67,801707,{"date":1810,"open":1811,"high":278,"low":1804,"close":368,"change":1287,"percent_change":1431,"volume":1812,"transactions":9,"vwap":368},"2025-10-02",3,69700,{"date":1814,"open":1811,"high":1815,"low":1753,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-01",3.195,2.985,-1.29,-30.18,314007,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-30",3.6,4.35,3.345,4.275,0.6,16.33,245293,{"date":1830,"open":721,"high":721,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-29",3.675,-0.6,-14.04,88473,{"date":1836,"open":1837,"high":1823,"low":1838,"close":1825,"change":1183,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1825},"2025-09-26",4.32,4.17,-1.04,23067,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1837,"change":1724,"percent_change":1822,"volume":1846,"transactions":9,"vwap":1837},"2025-09-25",4.125,4.485,4.065,47200,{"date":1848,"open":1825,"high":1849,"low":1845,"close":1838,"change":1555,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1838},"2025-09-24",4.335,-4.14,31827,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1823,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1823},"2025-09-23",5.01,4.29,-0.3,-6.45,72087,{"date":1860,"open":1823,"high":1861,"low":1825,"close":96,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":96},"2025-09-22",4.86,0.3,6.9,95880,{"date":1866,"open":541,"high":541,"low":1867,"close":1823,"change":277,"percent_change":819,"volume":1868,"transactions":9,"vwap":1823},"2025-09-19",4.0050001,52953,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1837,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1837},"2025-09-18",4.245,4.425,3.945,0.24,5.88,36720,{"date":1878,"open":1879,"high":1823,"low":1880,"close":1881,"change":1100,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-17",4.035,3.825,4.08,3.03,24740,{"date":1885,"open":1886,"high":1887,"low":1880,"close":1888,"change":107,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-16",4.05,4.11,3.96,1.54,17793,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":284,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-15",4.155,3.9,-0.76,16573,{"date":1898,"open":1886,"high":1886,"low":1880,"close":1899,"change":300,"percent_change":147,"volume":1900,"transactions":9,"vwap":1899},"2025-09-12",3.93,7273,{"date":1902,"open":1881,"high":1881,"low":1880,"close":1903,"change":284,"percent_change":1895,"volume":1904,"transactions":9,"vwap":1903},"2025-09-11",3.915,6293,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1873,"change":1183,"percent_change":1369,"volume":1910,"transactions":9,"vwap":1873},"2025-09-10",3.87,4.14,3.765,29340,{"date":1912,"open":1913,"high":1886,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-09",3.69,3.615,3.99,0.39,10.83,52113,{"date":1920,"open":1921,"high":1894,"low":1922,"close":1822,"change":107,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1822},"2025-09-08",3.645,3.525,1.69,14720,{"date":1926,"open":1927,"high":1921,"low":1922,"close":1928,"change":1183,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-05",3.57,3.54,-1.26,12367,{"date":1932,"open":1922,"high":1933,"low":1922,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-04",3.735,3.585,0.045,1.27,60633,{"date":1939,"open":1940,"high":1940,"low":1922,"close":1928,"change":1393,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1928},"2025-09-03",3.63,-2.88,10147,{"date":1944,"open":1921,"high":1921,"low":1922,"close":1921,"change":242,"percent_change":242,"volume":1945,"transactions":9,"vwap":1921},"2025-09-02",30327,{"date":1947,"open":1440,"high":1913,"low":1948,"close":1921,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1921},"2025-08-29",3.555,-0.06,-1.62,9353,{"date":1953,"open":1907,"high":1907,"low":1921,"close":1954,"change":1287,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-28",3.705,-1.98,13547,{"date":1958,"open":1940,"high":1894,"low":1928,"close":1959,"change":1786,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-27",3.78,5,38373,{"date":1963,"open":1948,"high":1831,"low":1922,"close":1822,"change":269,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1822},"2025-08-26",-0.41,28380,{"date":1967,"open":1914,"high":1914,"low":1948,"close":1914,"change":277,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1914},"2025-08-25",0.84,14540,{"date":1971,"open":1822,"high":1831,"low":1948,"close":1934,"change":277,"percent_change":1968,"volume":1972,"transactions":9,"vwap":1934},"2025-08-22",17933,{"date":1974,"open":1922,"high":1831,"low":1975,"close":1948,"change":1183,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1948},"2025-08-21",3.45,-1.25,20267,{"date":1979,"open":1980,"high":1980,"low":1922,"close":1822,"change":1393,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1822},"2025-08-20",3.75,-2.83,10407,{"date":1984,"open":1873,"high":1873,"low":1914,"close":1954,"change":1287,"percent_change":1955,"volume":1985,"transactions":9,"vwap":1954},"2025-08-19",18920,{"date":1987,"open":1831,"high":1988,"low":1822,"close":1959,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1959},"2025-08-18",4.02,0.165,4.56,13553,{"date":1993,"open":1831,"high":1831,"low":1922,"close":1914,"change":1949,"percent_change":1425,"volume":1994,"transactions":9,"vwap":1914},"2025-08-15",8553,{"date":1996,"open":1948,"high":1831,"low":1928,"close":1831,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1831},"2025-08-14",0.135,3.81,8233,{"date":2001,"open":1831,"high":1913,"low":1975,"close":1928,"change":300,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1928},"2025-08-13",0.43,24973,{"date":2005,"open":1914,"high":1921,"low":1975,"close":1922,"change":2006,"percent_change":225,"volume":2007,"transactions":9,"vwap":1922},"2025-08-12",-0.09,24273,{"date":2009,"open":1894,"high":721,"low":1928,"close":1914,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1914},"2025-08-11",-0.285,-7.31,15153,{"date":2014,"open":1886,"high":1886,"low":1909,"close":1894,"change":1183,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1894},"2025-08-08",-1.14,11527,{"date":2018,"open":2019,"high":2019,"low":2020,"close":1873,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1873},"2025-08-07",4.26,3.795,-0.33,-7.72,42960,{"date":2025,"open":1980,"high":2026,"low":1933,"close":1825,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1825},"2025-08-06",4.47,0.525,14,97193,{"date":2031,"open":1831,"high":2032,"low":1822,"close":1980,"change":107,"percent_change":413,"volume":2033,"transactions":9,"vwap":1980},"2025-08-05",4.23,65287,{"date":2035,"open":1988,"high":1988,"low":1914,"close":1913,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1913},"2025-08-04",-0.585,-13.68,36413,{"date":2040,"open":2041,"high":1855,"low":2042,"close":1825,"change":327,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1825},"2025-08-01",3.225,3.15,33.8,325127,{"date":2046,"open":2047,"high":2047,"low":2042,"close":1815,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1815},"2025-07-31",3.39,-0.195,-5.75,37687,{"date":2052,"open":1975,"high":1928,"low":594,"close":2047,"change":1183,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2047},"2025-07-30",-1.31,8073,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1949,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-29",3.465,3.48,3.33,3.435,-1.72,14467,{"date":2064,"open":2065,"high":1914,"low":2047,"close":2066,"change":300,"percent_change":2002,"volume":2067,"transactions":9,"vwap":2066},"2025-07-28",3.51,3.495,27813,{"date":2069,"open":1440,"high":1980,"low":1975,"close":2058,"change":1688,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2058},"2025-07-25",-4.13,16707,{"date":2073,"open":1980,"high":1880,"low":1914,"close":1940,"change":1555,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1940},"2025-07-24",-4.72,25460,{"date":2077,"open":1886,"high":1886,"low":1921,"close":1998,"change":1935,"percent_change":1547,"volume":2078,"transactions":9,"vwap":1998},"2025-07-23",32007,{"date":2080,"open":1894,"high":1903,"low":2081,"close":1909,"change":2082,"percent_change":569,"volume":2083,"transactions":9,"vwap":1909},"2025-07-22",3.72,-0.135,34053,{"date":2085,"open":1954,"high":2086,"low":1922,"close":1894,"change":1916,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1894},"2025-07-21",4.095,11.11,137967,{"date":2090,"open":2058,"high":1940,"low":2060,"close":2065,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2065},"2025-07-18",0.075,2.18,26007,{"date":2095,"open":2047,"high":1934,"low":2096,"close":2060,"change":107,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2060},"2025-07-17",3.285,1.78,19333,{"date":2100,"open":2101,"high":2047,"low":1815,"close":2102,"change":107,"percent_change":1570,"volume":2103,"transactions":9,"vwap":2102},"2025-07-16",3.24,3.375,9600,{"date":2105,"open":1975,"high":2057,"low":2041,"close":2106,"change":2048,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-15",3.315,-5.56,40873,{"date":2110,"open":1954,"high":1954,"low":1975,"close":2065,"change":1555,"percent_change":995,"volume":2111,"transactions":9,"vwap":2065},"2025-07-14",96967,{"date":2113,"open":2101,"high":1998,"low":2042,"close":1913,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1913},"2025-07-11",0.615,20,220327,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":1935,"percent_change":1650,"volume":2122,"transactions":9,"vwap":2121},"2025-07-10",3.015,3.135,3.075,34620,{"date":2124,"open":2125,"high":2126,"low":2119,"close":1882,"change":2082,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1882},"2025-07-09",3.18,3.21,-4.27,60180,{"date":2130,"open":2125,"high":1822,"low":2131,"close":2131,"change":284,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-08",3.165,-0.94,141760,{"date":2135,"open":2042,"high":2136,"low":2042,"close":1815,"change":300,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1815},"2025-07-07",3.255,0.47,10747,{"date":2140,"open":1975,"high":1975,"low":2141,"close":2125,"change":2010,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2125},"2025-07-03",3.12,-8.23,38187,{"date":2145,"open":1822,"high":1831,"low":1975,"close":2057,"change":1555,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2057},"2025-07-02",-4.94,26733,{"date":2149,"open":1980,"high":2020,"low":1822,"close":1921,"change":1393,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1921},"2025-07-01",-2.8,15367,{"date":2153,"open":1909,"high":2154,"low":1980,"close":1980,"change":284,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1980},"2025-06-30",3.855,-0.79,8760,{"date":2158,"open":1907,"high":1894,"low":1980,"close":1959,"change":1072,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1959},"2025-06-27",-3.08,15007,{"date":2162,"open":2154,"high":1899,"low":2020,"close":1894,"change":277,"percent_change":132,"volume":2163,"transactions":9,"vwap":1894},"2025-06-26",9080,{"date":2165,"open":1894,"high":1873,"low":1998,"close":1907,"change":107,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1907},"2025-06-25",1.57,14027,{"date":2169,"open":1998,"high":1988,"low":1998,"close":1998,"change":2170,"percent_change":1738,"volume":2171,"transactions":9,"vwap":1998},"2025-06-24",0.09,13407,{"date":2173,"open":1980,"high":1886,"low":2081,"close":2081,"change":1393,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2081},"2025-06-23",-2.75,50460,{"date":2177,"open":1871,"high":1871,"low":1880,"close":1880,"change":2178,"percent_change":2107,"volume":2179,"transactions":9,"vwap":1880},"2025-06-20",-0.225,29413,{"date":2181,"open":721,"high":1825,"low":1886,"close":1886,"change":1183,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1886},"2025-06-18",-1.1,30333,{"date":2185,"open":1908,"high":2186,"low":2086,"close":2086,"change":1183,"percent_change":1760,"volume":2187,"transactions":9,"vwap":2086},"2025-06-17",4.5,70440,{"date":2189,"open":1871,"high":1871,"low":1845,"close":1908,"change":242,"percent_change":242,"volume":2190,"transactions":9,"vwap":1908},"2025-06-16",24080,{"date":2192,"open":1855,"high":2193,"low":1886,"close":1908,"change":2010,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1908},"2025-06-13",4.395,-6.44,32687,{"date":2197,"open":2026,"high":2198,"low":2199,"close":1872,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1872},"2025-06-12",4.635,4.215,0.225,5.36,96827,{"date":2204,"open":1908,"high":1823,"low":2086,"close":721,"change":1287,"percent_change":2205,"volume":2206,"transactions":9,"vwap":721},"2025-06-11",-1.75,43773,{"date":2208,"open":721,"high":1872,"low":1908,"close":1825,"change":107,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1825},"2025-06-10",1.42,42947,{"date":2212,"open":2199,"high":1825,"low":1908,"close":2199,"change":284,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2199},"2025-06-09",-0.71,6120,{"date":2216,"open":1845,"high":2019,"low":1886,"close":1871,"change":2200,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1871},"2025-06-06",5.6,19773,{"date":2220,"open":2221,"high":2221,"low":1988,"close":1988,"change":1072,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1988},"2025-06-05",4.185,-2.9,9180,{"date":2225,"open":1881,"high":721,"low":1899,"close":1908,"change":2226,"percent_change":1747,"volume":2227,"transactions":9,"vwap":1908},"2025-06-04",0.105,20500,{"date":2229,"open":1886,"high":1825,"low":1915,"close":1879,"change":2006,"percent_change":1282,"volume":2230,"transactions":9,"vwap":1879},"2025-06-03",25893,{"date":2232,"open":1980,"high":1825,"low":1913,"close":1843,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1843},"2025-06-02",0.27,7,58313,{"date":2237,"open":1886,"high":1886,"low":2020,"close":2154,"change":1287,"percent_change":1414,"volume":2238,"transactions":9,"vwap":2154},"2025-05-30",33400,{"date":2240,"open":1899,"high":1915,"low":1980,"close":1899,"change":269,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1899},"2025-05-29",-0.38,29287,{"date":2244,"open":721,"high":1855,"low":1894,"close":1873,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1873},"2025-05-28",-0.675,-14.61,118707,{"date":2249,"open":2250,"high":2251,"low":1887,"close":2252,"change":922,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-27",5.625,5.7,4.62,-22.22,370933,{"date":2256,"open":2251,"high":2257,"low":2251,"close":2258,"change":2170,"percent_change":1889,"volume":2259,"transactions":9,"vwap":2258},"2025-05-23",6.3,5.94,908760,{"date":2261,"open":2262,"high":2263,"low":2251,"close":2264,"change":1100,"percent_change":1197,"volume":2265,"transactions":9,"vwap":2264},"2025-05-22",5.925,6,5.85,2447,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":1072,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-21",6.18,5.73,-2.05,2853,{"date":2273,"open":2274,"high":2268,"low":2274,"close":2264,"change":2200,"percent_change":1639,"volume":2275,"transactions":9,"vwap":2264},"2025-05-20",5.64,4213,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2250,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2250},"2025-05-19",5.985,5.58,-0.27,-4.58,2373,{"date":2284,"open":2258,"high":2285,"low":2251,"close":2286,"change":1072,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-16",6.15,5.895,-2,5700,{"date":2290,"open":2291,"high":2292,"low":2251,"close":2293,"change":2082,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-15",6.135,6.78,6.015,-2.2,15133,{"date":2297,"open":2298,"high":2299,"low":2263,"close":2285,"change":1806,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2285},"2025-05-14",6.435,6.54,-2.61,2560,{"date":2303,"open":2304,"high":2305,"low":2257,"close":2306,"change":1856,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-13",6.585,7.26,6.315,-4.54,5687,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2178,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-12",7.785,6.615,-3.29,8127,{"date":2316,"open":2317,"high":176,"low":2318,"close":2319,"change":277,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-09",7.02,6.345,6.84,0.44,30187,{"date":2323,"open":2324,"high":2325,"low":2264,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-08",6.285,7.635,6.81,0.885,14.94,63867,{"date":2331,"open":2262,"high":2332,"low":2333,"close":2262,"change":242,"percent_change":242,"volume":2334,"transactions":9,"vwap":2262},"2025-05-07",6.825,5.805,8500,{"date":2336,"open":2263,"high":2337,"low":2264,"close":2262,"change":1287,"percent_change":1976,"volume":2338,"transactions":9,"vwap":2262},"2025-05-06",6.375,1693,{"date":2340,"open":2293,"high":2341,"low":2286,"close":2263,"change":242,"percent_change":242,"volume":2342,"transactions":9,"vwap":2263},"2025-05-05",6.45,2393,{"date":2344,"open":2264,"high":2345,"low":2264,"close":2263,"change":242,"percent_change":242,"volume":2346,"transactions":9,"vwap":2263},"2025-05-02",6.075,2633,{"date":2348,"open":2263,"high":2263,"low":2251,"close":2263,"change":2349,"percent_change":1940,"volume":2350,"transactions":9,"vwap":2263},"2025-05-01",0.21,1180,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2355,"change":1555,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-30",6.12,6.69,5.79,-3.02,2660,{"date":2359,"open":2341,"high":2299,"low":2264,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-04-29",5.97,-0.45,-7.01,2933,{"date":2365,"open":1863,"high":1863,"low":2285,"close":2366,"change":1183,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-04-28",6.42,-0.7,2387,{"date":2370,"open":2341,"high":2371,"low":2372,"close":2373,"change":1862,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-04-25",7.05,6.165,6.465,4.87,2993,{"date":2377,"open":2378,"high":2341,"low":2250,"close":2372,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2372},"2025-04-24",5.745,0.465,8.16,6613,{"date":2383,"open":2263,"high":2384,"low":2251,"close":2251,"change":1856,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2251},"2025-04-23",6.06,-5,2927,{"date":180,"open":2264,"high":2263,"low":953,"close":2263,"change":1724,"percent_change":1771,"volume":2388,"transactions":9,"vwap":2263},733]