[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFLI":3,"homepage-market-summary":31,"stock-historical-DFLI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DFLI","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},"Dragonfly Energy Holdings Corp. Common Stock (NV)","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Dragonfly Energy Holdings Corp is engaged in the design, assembly, and sale of lithium-ion batteries, mainly lithium iron phosphate (LFP) batteries, for applications in recreational vehicles, marine, industrial, and other markets. The company operates through two segments: direct-to-consumer (DTC), which sells Battle Born branded batteries, and OEM, which supplies Dragonfly branded batteries to original equipment manufacturers.","141","Reno,, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.8512,0.8801,0.9,0.84,0.8608,-0.0096,-1.12,206641.656553,996,0.8693,26.1,0.8003,890273.599419392,0.2,1283,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":18,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":18,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1464172,534422629.854848,-85.35,"2025-04-22",[181,182,191,202,211,222,233,243,254,262,273,282,290,298,306,316,323,331,340,347,354,361,367,374,381,390,398,407,415,422,429,436,442,451,461,469,477,485,493,500,508,513,518,527,536,546,553,560,568,575,583,594,603,612,619,624,632,638,644,651,657,663,667,674,680,686,693,701,709,716,722,727,731,737,743,748,753,758,764,768,773,779,784,790,796,802,810,814,822,828,832,837,843,847,852,856,860,865,868,871,875,879,883,888,893,899,903,908,914,919,923,928,932,936,941,946,950,954,958,961,965,969,973,978,983,987,990,994,997,1002,1006,1011,1015,1019,1023,1027,1030,1035,1043,1049,1057,1066,1073,1080,1087,1094,1102,1107,1112,1117,1122,1126,1133,1137,1144,1150,1157,1164,1169,1173,1178,1186,1191,1197,1202,1208,1213,1217,1222,1227,1235,1243,1251,1258,1265,1273,1281,1289,1296,1304,1308,1315,1323,1329,1335,1340,1346,1352,1358,1364,1371,1379,1386,1389,1394,1401,1408,1416,1422,1428,1433,1441,1449,1457,1464,1471,1479,1486,1493,1500,1507,1514,1521,1530,1537,1546,1552,1561,1568,1574,1581,1586,1594,1599,1607,1614,1620,1625,1632,1637,1644,1651,1656,1663,1668,1675,1681,1685,1690,1697,1704,1709,1717,1724,1732,1739,1745,1750,1756,1762,1769,1776,1784,1792,1797,1805,1812,1817,1823,1828,1831,1836,1840,1845,1848,1851,1855,1860,1865,1868,1872,1877,1881,1885,1888,1892,1898,1904,1911,1916,1920,1923,1927,1931,1936,1941,1945,1948,1951,1955,1959,1963,1967,1971,1974,1978,1982,1988,1994,1999,2003,2010,2016,2024,2028,2032,2036,2039,2045,2052,2057,2061,2064,2067,2071,2077,2082,2087,2090,2095,2098,2102,2105,2110,2114,2118,2122,2127,2133,2140,2144,2148,2153,2157,2161,2167,2171,2175,2179,2184,2189,2192,2196,2200,2204,2208,2212,2218,2223,2227,2233,2239,2246,2251,2257,2263,2268,2275,2282,2287,2292,2296,2301,2305,2312],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":61,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.862,0.8824,0.85,0.0101,187631.779672,728,0.8602,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.8675,0.894,0.85045,0.8507,-0.0095,-1.1,132501.325498,662,0.8769,{"date":203,"open":204,"high":205,"low":186,"close":190,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.857,0.8942,0.0051,0.6,74796.019717,808,0.8677,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.9316,0.9356,0.83,0.8551,-0.0584,-6.39,440406.729508,1418,0.8598,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.89,0.992,0.8704,0.9135,0.0143,1.59,548173.774767,1406,0.945,{"date":234,"open":224,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.9085,0.86,0.8992,0.0117,1.32,122182.420068,619,0.8834,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.8701,0.9199,0.865,0.8875,0.0174,2,113452.231122,814,0.8899,{"date":255,"open":224,"high":256,"low":245,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.90865,0.0001,0.01,129801.498412,779,0.885,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.9115,0.93745,0.8407,0.87,-0.0465,-5.07,321661.189151,1340,0.8905,{"date":274,"open":18,"high":275,"low":267,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.9444,0.9165,0.0341,3.86,219607.6383,877,0.907,{"date":283,"open":19,"high":18,"low":284,"close":185,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.832,0.0364,4.3,143629.86495,962,0.8706,{"date":291,"open":267,"high":18,"low":27,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",0.846,-0.0041,-0.48,474089.699779,2441,0.8505,{"date":299,"open":89,"high":89,"low":186,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",0.8501,-0.14,-14.14,708810.668634,3412,0.9045,{"date":307,"open":47,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",1.03,0.99,0.9901,-0.0399,-3.87,263837.083171,1211,1.0101,{"date":317,"open":318,"high":318,"low":102,"close":308,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",1.06,0,181011.159016,794,1.0264,{"date":324,"open":325,"high":326,"low":89,"close":308,"change":327,"percent_change":328,"volume":329,"transactions":24,"vwap":330},"2026-09-10",1.05,1.0892,-0.02,-1.9,238942.85897,1.0492,{"date":332,"open":333,"high":334,"low":325,"close":325,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.09,1.0999,-0.04,-3.67,139504.072618,1073,1.0751,{"date":341,"open":342,"high":343,"low":342,"close":333,"change":319,"percent_change":319,"volume":344,"transactions":345,"vwap":346},"2026-09-08",1.08,1.18,372153.289501,2078,1.1458,{"date":348,"open":102,"high":349,"low":102,"close":333,"change":107,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",1.1,5.83,197729.191397,1177,1.0547,{"date":355,"open":308,"high":325,"low":102,"close":308,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",0.02,1.98,168780.239424,786,1.0273,{"date":362,"open":325,"high":325,"low":47,"close":102,"change":327,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",-1.94,297325.316412,1672,1.0196,{"date":368,"open":333,"high":333,"low":102,"close":308,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",-0.07,-6.36,333749.167995,1713,1.0365,{"date":375,"open":349,"high":376,"low":342,"close":349,"change":112,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",1.115,-0.9,132828.338388,1038,1.1007,{"date":382,"open":383,"high":383,"low":342,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",1.17,1.11,-0.03,-2.63,377035.861377,1868,1.1035,{"date":391,"open":117,"high":392,"low":384,"close":393,"change":258,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",1.2,1.14,0.88,455183.503606,2797,1.1639,{"date":399,"open":400,"high":401,"low":402,"close":117,"change":327,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",1.15,1.1709,1.12,-1.74,140198.720965,1106,1.1354,{"date":408,"open":393,"high":409,"low":410,"close":400,"change":356,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",1.16,1.1269,1.77,156754.703504,1052,1.1418,{"date":416,"open":409,"high":417,"low":117,"close":117,"change":369,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",1.1861,-5.83,185841.079936,1169,1.1496,{"date":423,"open":117,"high":392,"low":117,"close":392,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",0.07,6.19,151548.522522,1127,1.1783,{"date":430,"open":400,"high":431,"low":432,"close":117,"change":327,"percent_change":403,"volume":433,"transactions":434,"vwap":435},"2026-08-20",1.1673,1.1101,191359.876614,1222,1.1374,{"date":437,"open":343,"high":438,"low":393,"close":400,"change":319,"percent_change":319,"volume":439,"transactions":440,"vwap":441},"2026-08-19",1.2335,251804.769954,1948,1.1669,{"date":443,"open":444,"high":445,"low":400,"close":400,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",1.23,1.24,-0.11,-8.73,251023.898548,1596,1.1866,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":327,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",1.28,1.3291,1.25,1.26,-1.56,320551.553542,1959,1.2795,{"date":462,"open":453,"high":463,"low":464,"close":453,"change":327,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",1.31,1.265,-1.54,152591.593972,1447,1.2861,{"date":470,"open":453,"high":82,"low":455,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",1.3,0.03,2.36,227510.524866,1630,1.2895,{"date":478,"open":479,"high":82,"low":480,"close":480,"change":327,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",1.33,1.27,-1.55,234218.09783,2228,1.3082,{"date":486,"open":471,"high":239,"low":487,"close":488,"change":327,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",1.2637,1.29,-1.53,246100.178521,1574,1.3012,{"date":494,"open":479,"high":495,"low":488,"close":463,"change":112,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",1.37,-0.76,311741.831527,2589,1.3289,{"date":501,"open":402,"high":502,"low":402,"close":239,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",1.46,0.15,12.82,1338707.91914,6062,1.3318,{"date":509,"open":383,"high":456,"low":349,"close":383,"change":258,"percent_change":236,"volume":510,"transactions":511,"vwap":512},"2026-08-06",646159.979355,5337,1.1849,{"date":514,"open":343,"high":61,"low":384,"close":409,"change":258,"percent_change":267,"volume":515,"transactions":516,"vwap":517},"2026-08-05",534759.88969,3586,1.1488,{"date":519,"open":520,"high":521,"low":400,"close":400,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",1.21,1.2575,-0.025,-2.13,655188.758635,5170,1.2095,{"date":528,"open":529,"high":529,"low":402,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",1.22,1.175,0.005,0.43,487353.903906,4136,1.1662,{"date":537,"open":538,"high":539,"low":540,"close":383,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",1.35,1.4,1.1211,-0.12,-9.3,947402.711426,8252,1.2422,{"date":547,"open":444,"high":463,"low":529,"close":488,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",0.08,6.61,173570.914921,1254,1.2776,{"date":554,"open":488,"high":239,"low":520,"close":520,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",-0.1,-7.63,302416.227376,2704,1.2681,{"date":561,"open":562,"high":563,"low":463,"close":463,"change":555,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",1.38,1.405,-7.09,268401.453846,2028,1.3454,{"date":569,"open":570,"high":571,"low":572,"close":570,"change":319,"percent_change":319,"volume":573,"transactions":475,"vwap":574},"2026-07-27",1.41,1.48,1.345,266401.18941,1.3849,{"date":576,"open":577,"high":577,"low":578,"close":570,"change":327,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",1.45,1.385,-1.4,149948.296581,1310,1.4074,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",1.49,1.5,1.42,1.43,-0.06,-4.03,152277.943394,1317,1.4524,{"date":595,"open":596,"high":597,"low":598,"close":585,"change":327,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",1.51,1.5399,1.485,-1.32,137034.977854,1171,1.508,{"date":604,"open":585,"high":605,"low":606,"close":596,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",1.545,1.4798,0.04,2.72,187572.296108,1593,1.5095,{"date":613,"open":502,"high":586,"low":570,"close":614,"change":258,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",1.47,0.68,181771.462899,1379,1.4607,{"date":620,"open":621,"high":621,"low":577,"close":502,"change":541,"percent_change":622,"volume":623,"transactions":9,"vwap":502},"2026-07-17",1.55,-7.59,368200,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":446,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-16",1.66,1.67,1.56,1.58,-6.51,252200,{"date":633,"open":634,"high":635,"low":636,"close":634,"change":356,"percent_change":392,"volume":637,"transactions":9,"vwap":634},"2026-07-15",1.69,1.73,1.63,204100,{"date":639,"open":640,"high":641,"low":626,"close":627,"change":327,"percent_change":642,"volume":643,"transactions":9,"vwap":627},"2026-07-14",1.7,1.74,-1.18,182200,{"date":645,"open":646,"high":646,"low":647,"close":634,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":634},"2026-07-13",1.75,1.666,-0.05,-2.87,248700,{"date":652,"open":653,"high":653,"low":654,"close":641,"change":335,"percent_change":655,"volume":656,"transactions":9,"vwap":641},"2026-07-10",1.81,1.72,-2.25,150000,{"date":658,"open":411,"high":659,"low":635,"close":660,"change":607,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-09",1.8,1.78,2.3,153400,{"date":664,"open":660,"high":660,"low":640,"close":641,"change":112,"percent_change":665,"volume":666,"transactions":9,"vwap":641},"2026-07-08",-0.57,196000,{"date":668,"open":669,"high":670,"low":671,"close":646,"change":541,"percent_change":672,"volume":673,"transactions":9,"vwap":646},"2026-07-07",1.88,1.89,1.735,-6.42,261700,{"date":675,"open":670,"high":250,"low":676,"close":677,"change":335,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-06",1.835,1.87,-2.09,249100,{"date":681,"open":682,"high":250,"low":669,"close":683,"change":258,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-02",1.95,1.91,0.53,266600,{"date":687,"open":688,"high":689,"low":670,"close":690,"change":589,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-01",1.92,2.04,1.9,-3.06,141200,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":301,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-30",2.08,2.18,1.865,1.96,-6.67,738100,{"date":702,"open":682,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-29",2.12,1.921,2.1,0.17,8.81,572300,{"date":710,"open":659,"high":711,"low":411,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-26",1.94,1.93,0.11,6.04,303500,{"date":717,"open":718,"high":719,"low":646,"close":718,"change":258,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-25",1.82,1.86,0.55,220400,{"date":723,"open":718,"high":676,"low":724,"close":653,"change":112,"percent_change":725,"volume":726,"transactions":9,"vwap":653},"2026-06-24",1.755,-0.55,274300,{"date":728,"open":659,"high":683,"low":659,"close":718,"change":385,"percent_change":729,"volume":730,"transactions":9,"vwap":718},"2026-06-23",-1.62,192400,{"date":732,"open":698,"high":698,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-22",1.85,-0.13,-6.57,306700,{"date":738,"open":712,"high":739,"low":712,"close":357,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":357},"2026-06-18",2.05,0.1,5.32,868800,{"date":744,"open":688,"high":745,"low":669,"close":669,"change":385,"percent_change":746,"volume":747,"transactions":9,"vwap":669},"2026-06-17",1.99,-1.57,385000,{"date":749,"open":683,"high":750,"low":751,"close":683,"change":319,"percent_change":319,"volume":752,"transactions":9,"vwap":683},"2026-06-16",2.0050001,1.855,607100,{"date":754,"open":641,"high":739,"low":641,"close":683,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":683},"2026-06-15",0.18,10.4,1791400,{"date":759,"open":760,"high":761,"low":635,"close":635,"change":385,"percent_change":762,"volume":763,"transactions":9,"vwap":635},"2026-06-12",1.76,1.825,-1.7,285200,{"date":765,"open":411,"high":718,"low":766,"close":760,"change":319,"percent_change":319,"volume":767,"transactions":9,"vwap":760},"2026-06-11",1.734,259300,{"date":769,"open":760,"high":770,"low":646,"close":760,"change":385,"percent_change":771,"volume":772,"transactions":9,"vwap":760},"2026-06-10",1.836,-1.68,159600,{"date":774,"open":670,"high":711,"low":634,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-09",1.79,-0.09,-4.79,429000,{"date":780,"open":711,"high":781,"low":782,"close":669,"change":356,"percent_change":342,"volume":783,"transactions":9,"vwap":669},"2026-06-08",2.01,1.875,312600,{"date":785,"open":786,"high":786,"low":653,"close":719,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":719},"2026-06-05",2.07,-0.22,-10.58,453200,{"date":791,"open":792,"high":793,"low":745,"close":695,"change":740,"percent_change":794,"volume":795,"transactions":9,"vwap":695},"2026-06-04",2.03,2.135,5.05,392300,{"date":797,"open":798,"high":799,"low":682,"close":357,"change":787,"percent_change":800,"volume":801,"transactions":9,"vwap":357},"2026-06-03",2.2,2.22,-10,455200,{"date":803,"open":804,"high":805,"low":806,"close":798,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":798},"2026-06-02",2.15,2.245,2.075,0.05,2.33,491800,{"date":811,"open":705,"high":812,"low":806,"close":804,"change":607,"percent_change":690,"volume":813,"transactions":9,"vwap":804},"2026-06-01",2.19,316800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":555,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-29",2.17,2.191,2.035,2.11,-4.52,456800,{"date":823,"open":816,"high":799,"low":824,"close":825,"change":607,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-28",2.13,2.21,1.84,433400,{"date":829,"open":816,"high":830,"low":703,"close":816,"change":319,"percent_change":319,"volume":831,"transactions":9,"vwap":816},"2026-05-27",2.255,372900,{"date":833,"open":834,"high":835,"low":824,"close":816,"change":472,"percent_change":539,"volume":836,"transactions":9,"vwap":816},"2026-05-26",2.16,2.26,541000,{"date":838,"open":745,"high":839,"low":745,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-22",2.14,0.13,6.47,573200,{"date":844,"open":719,"high":818,"low":733,"close":781,"change":713,"percent_change":845,"volume":846,"transactions":9,"vwap":781},"2026-05-21",5.79,518800,{"date":848,"open":849,"high":712,"low":641,"close":690,"change":713,"percent_change":850,"volume":851,"transactions":9,"vwap":690},"2026-05-20",1.83,6.15,513400,{"date":853,"open":411,"high":653,"low":634,"close":775,"change":385,"percent_change":854,"volume":855,"transactions":9,"vwap":775},"2026-05-19",-1.65,279800,{"date":857,"open":733,"high":733,"low":858,"close":718,"change":385,"percent_change":729,"volume":859,"transactions":9,"vwap":718},"2026-05-18",1.665,639100,{"date":861,"open":690,"high":683,"low":659,"close":733,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":733},"2026-05-15",-0.08,-4.15,529600,{"date":866,"open":698,"high":739,"low":782,"close":712,"change":385,"percent_change":489,"volume":867,"transactions":9,"vwap":712},"2026-05-14",893700,{"date":869,"open":682,"high":250,"low":669,"close":698,"change":607,"percent_change":695,"volume":870,"transactions":9,"vwap":698},"2026-05-13",364000,{"date":872,"open":781,"high":781,"low":670,"close":688,"change":862,"percent_change":873,"volume":874,"transactions":9,"vwap":688},"2026-05-12",-4,427500,{"date":876,"open":739,"high":804,"low":250,"close":250,"change":369,"percent_change":877,"volume":878,"transactions":9,"vwap":250},"2026-05-11",-3.38,519200,{"date":880,"open":881,"high":819,"low":792,"close":786,"change":319,"percent_change":319,"volume":882,"transactions":9,"vwap":786},"2026-05-08",2.09,269200,{"date":884,"open":825,"high":825,"low":885,"close":786,"change":301,"percent_change":886,"volume":887,"transactions":9,"vwap":786},"2026-05-07",2.02,-6.33,442900,{"date":889,"open":824,"high":835,"low":705,"close":825,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":825},"2026-05-06",0.12,5.74,732300,{"date":894,"open":250,"high":895,"low":711,"close":881,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":881},"2026-05-05",2.215,0.09,4.5,899000,{"date":900,"open":786,"high":705,"low":698,"close":250,"change":862,"percent_change":901,"volume":902,"transactions":9,"vwap":250},"2026-05-04",-3.85,310700,{"date":904,"open":792,"high":881,"low":905,"close":695,"change":424,"percent_change":906,"volume":907,"transactions":9,"vwap":695},"2026-05-01",1.981,3.48,227800,{"date":909,"open":698,"high":910,"low":911,"close":781,"change":548,"percent_change":912,"volume":913,"transactions":9,"vwap":781},"2026-04-30",2.06,1.931,4.15,279900,{"date":915,"open":745,"high":745,"low":916,"close":712,"change":648,"percent_change":917,"volume":918,"transactions":9,"vwap":712},"2026-04-29",1.909,-2.53,205500,{"date":920,"open":357,"high":250,"low":670,"close":357,"change":327,"percent_change":921,"volume":922,"transactions":9,"vwap":357},"2026-04-28",-1,326500,{"date":924,"open":910,"high":925,"low":682,"close":250,"change":648,"percent_change":926,"volume":927,"transactions":9,"vwap":250},"2026-04-27",2.082,-2.44,355000,{"date":929,"open":705,"high":824,"low":781,"close":739,"change":385,"percent_change":930,"volume":931,"transactions":9,"vwap":739},"2026-04-24",-1.44,224000,{"date":933,"open":816,"high":661,"low":781,"close":695,"change":862,"percent_change":934,"volume":935,"transactions":9,"vwap":695},"2026-04-23",-3.7,475200,{"date":937,"open":357,"high":816,"low":357,"close":834,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":834},"2026-04-22",0.23,11.92,579300,{"date":942,"open":739,"high":943,"low":712,"close":712,"change":541,"percent_change":944,"volume":945,"transactions":9,"vwap":712},"2026-04-21",2.149,-5.85,551100,{"date":947,"open":745,"high":695,"low":712,"close":739,"change":107,"percent_change":948,"volume":949,"transactions":9,"vwap":739},"2026-04-20",3.02,1737900,{"date":951,"open":695,"high":819,"low":745,"close":745,"change":385,"percent_change":952,"volume":953,"transactions":9,"vwap":745},"2026-04-17",-1.49,434600,{"date":955,"open":786,"high":786,"low":357,"close":885,"change":385,"percent_change":956,"volume":957,"transactions":9,"vwap":885},"2026-04-16",-1.46,417400,{"date":959,"open":689,"high":881,"low":781,"close":739,"change":356,"percent_change":309,"volume":960,"transactions":9,"vwap":739},"2026-04-15",315100,{"date":962,"open":695,"high":798,"low":745,"close":792,"change":648,"percent_change":963,"volume":964,"transactions":9,"vwap":792},"2026-04-14",-2.4,402100,{"date":966,"open":745,"high":839,"low":682,"close":695,"change":896,"percent_change":967,"volume":968,"transactions":9,"vwap":695},"2026-04-13",4.52,291800,{"date":970,"open":682,"high":786,"low":711,"close":745,"change":107,"percent_change":971,"volume":972,"transactions":9,"vwap":745},"2026-04-10",3.11,264700,{"date":974,"open":250,"high":975,"low":712,"close":712,"change":776,"percent_change":976,"volume":977,"transactions":9,"vwap":712},"2026-04-09",2.076,-4.46,229900,{"date":979,"open":786,"high":980,"low":250,"close":885,"change":890,"percent_change":981,"volume":982,"transactions":9,"vwap":885},"2026-04-08",2.098,6.32,327800,{"date":984,"open":250,"high":885,"low":653,"close":690,"change":301,"percent_change":985,"volume":986,"transactions":9,"vwap":690},"2026-04-07",-6.86,416500,{"date":988,"open":670,"high":703,"low":670,"close":689,"change":755,"percent_change":989,"volume":827,"transactions":9,"vwap":689},"2026-04-06",9.68,{"date":991,"open":640,"high":669,"low":634,"close":719,"change":840,"percent_change":992,"volume":993,"transactions":9,"vwap":719},"2026-04-02",7.51,269500,{"date":995,"open":775,"high":733,"low":635,"close":635,"change":112,"percent_change":665,"volume":996,"transactions":9,"vwap":635},"2026-04-01",277700,{"date":998,"open":229,"high":660,"low":229,"close":641,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":641},"2026-03-31",0.16,10.13,530800,{"date":1003,"open":760,"high":411,"low":628,"close":629,"change":301,"percent_change":1004,"volume":1005,"transactions":9,"vwap":629},"2026-03-30",-8.14,611900,{"date":1007,"open":669,"high":1008,"low":640,"close":654,"change":787,"percent_change":1009,"volume":1010,"transactions":9,"vwap":654},"2026-03-27",1.904,-11.34,575200,{"date":1012,"open":739,"high":819,"low":711,"close":711,"change":734,"percent_change":1013,"volume":1014,"transactions":9,"vwap":711},"2026-03-26",-6.28,227700,{"date":1016,"open":824,"high":799,"low":739,"close":786,"change":327,"percent_change":1017,"volume":1018,"transactions":9,"vwap":786},"2026-03-25",-0.96,293600,{"date":1020,"open":792,"high":839,"low":792,"close":881,"change":356,"percent_change":1021,"volume":1022,"transactions":9,"vwap":881},"2026-03-24",0.97,203400,{"date":1024,"open":745,"high":696,"low":745,"close":786,"change":807,"percent_change":1025,"volume":1026,"transactions":9,"vwap":786},"2026-03-23",2.48,469000,{"date":1028,"open":910,"high":839,"low":745,"close":885,"change":385,"percent_change":956,"volume":1029,"transactions":9,"vwap":885},"2026-03-20",383700,{"date":1031,"open":696,"high":696,"low":250,"close":739,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":739},"2026-03-19",-0.175,-7.87,619700,{"date":1036,"open":1037,"high":1038,"low":798,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-18",2.25,2.28,2.225,-0.055,-2.41,465600,{"date":1044,"open":705,"high":1045,"low":705,"close":1038,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1038},"2026-03-17",2.42,-0.64,-21.92,1641000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":369,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-16",3.4,3.44,2.81,2.92,-2.34,2498200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-13",2.84,3.32,2.77,2.99,0.24,8.73,860500,{"date":1067,"open":1068,"high":1069,"low":608,"close":1070,"change":648,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-12",2.83,2.94,2.75,-1.79,278900,{"date":1074,"open":1075,"high":1068,"low":1076,"close":1077,"change":840,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-11",2.66,2.64,2.8,4.87,182700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":807,"percent_change":683,"volume":1086,"transactions":9,"vwap":1085},"2026-03-10",2.55,2.85,2.531,2.67,348300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":472,"percent_change":409,"volume":1093,"transactions":9,"vwap":1092},"2026-03-09",2.47,2.68,2.445,2.62,215400,{"date":1095,"open":1096,"high":1077,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-06",2.73,2.44,2.59,-0.2,-7.17,369100,{"date":1103,"open":1096,"high":1104,"low":1090,"close":1105,"change":107,"percent_change":798,"volume":1106,"transactions":9,"vwap":1105},"2026-03-05",2.91,2.79,442500,{"date":1108,"open":1109,"high":1053,"low":1109,"close":1096,"change":840,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1096},"2026-03-04",2.6,5,215300,{"date":1113,"open":1114,"high":1115,"low":1045,"close":1109,"change":327,"percent_change":496,"volume":1116,"transactions":9,"vwap":1109},"2026-03-03",2.46,2.61,192100,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1092,"change":424,"percent_change":1070,"volume":1121,"transactions":9,"vwap":1092},"2026-03-02",2.4,2.665,225000,{"date":1123,"open":1115,"high":1115,"low":1089,"close":1082,"change":541,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1082},"2026-02-27",-4.49,213000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1085,"change":503,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1085},"2026-02-26",2.54,2.725,2.5,5.95,332700,{"date":1134,"open":1082,"high":1109,"low":1097,"close":1135,"change":258,"percent_change":127,"volume":1136,"transactions":9,"vwap":1135},"2026-02-25",2.52,192900,{"date":1138,"open":1139,"high":1082,"low":1140,"close":1141,"change":706,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-24",2.35,2.34,2.51,7.26,316700,{"date":1145,"open":1146,"high":1025,"low":1147,"close":1140,"change":301,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1140},"2026-02-23",2.41,2.32,-5.65,337300,{"date":1151,"open":1152,"high":1153,"low":1114,"close":1025,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1025},"2026-02-20",2.65,2.87,-0.23,-8.49,369500,{"date":1158,"open":1159,"high":1160,"low":1146,"close":1161,"change":29,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-19",2.45,2.88,2.71,7.97,454800,{"date":1165,"open":1166,"high":1082,"low":1038,"close":1141,"change":503,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1141},"2026-02-18",2.39,6.36,271200,{"date":1170,"open":1037,"high":1171,"low":834,"close":473,"change":840,"percent_change":350,"volume":1172,"transactions":9,"vwap":473},"2026-02-17",2.43,299000,{"date":1174,"open":1038,"high":1045,"low":895,"close":1175,"change":589,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-13",2.23,-2.62,317600,{"date":1179,"open":1082,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-12",2.575,2.285,2.29,-0.25,-9.84,409400,{"date":1187,"open":1070,"high":1077,"low":1159,"close":1128,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1128},"2026-02-11",-0.16,-5.93,393600,{"date":1192,"open":1053,"high":1059,"low":1193,"close":1194,"change":301,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-10",2.69,2.7,-4.93,226400,{"date":1198,"open":1199,"high":1200,"low":1077,"close":1059,"change":335,"percent_change":1201,"volume":913,"transactions":9,"vwap":1059},"2026-02-09",2.86,2.98,-1.39,{"date":1203,"open":1152,"high":1204,"low":1128,"close":1160,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1160},"2026-02-06",3,0.31,12.06,571800,{"date":1209,"open":1061,"high":1105,"low":1210,"close":1210,"change":1154,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-05",2.57,-8.21,292800,{"date":1214,"open":1215,"high":1054,"low":1075,"close":1077,"change":107,"percent_change":812,"volume":1216,"transactions":9,"vwap":1077},"2026-02-04",2.82,546500,{"date":1218,"open":1219,"high":1220,"low":1135,"close":1220,"change":503,"percent_change":845,"volume":1221,"transactions":9,"vwap":1220},"2026-02-03",2.58,2.74,397400,{"date":1223,"open":1193,"high":1193,"low":798,"close":1098,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1098},"2026-02-02",-0.61,-19.06,1294600,{"date":1228,"open":1060,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-01-30",3.523,3.16,3.2,-0.21,-6.16,673900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1232,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-29",3.55,3.58,3.31,3.41,-5.8,641900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":446,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-28",3.71,3.727,3.53,3.62,-2.95,610000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":107,"percent_change":636,"volume":1257,"transactions":9,"vwap":1256},"2026-01-27",3.7,3.825,3.495,3.73,626300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":301,"percent_change":336,"volume":1264,"transactions":9,"vwap":1263},"2026-01-26",3.8,3.84,3.66,3.67,326000,{"date":1266,"open":1267,"high":1268,"low":1238,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-23",3.96,3.97,3.81,-0.19,-4.75,829700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":369,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-22",4.07,4.23,3.91,4,-1.72,418800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1275,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1275},"2026-01-21",4.32,4.55,3.85,-0.17,-4.01,703100,{"date":1290,"open":1291,"high":1292,"low":1261,"close":1293,"change":755,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-20",3.9,4.47,4.24,4.43,873100,{"date":1297,"open":1298,"high":1299,"low":1261,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-16",3.855,4.2,4.06,0.22,5.73,733500,{"date":1305,"open":1278,"high":1278,"low":1269,"close":1261,"change":1232,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1261},"2026-01-15",-5.19,562600,{"date":1309,"open":1261,"high":1310,"low":1311,"close":1312,"change":890,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-14",4.16,3.75,4.05,3.05,713400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":301,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-13",4.01,4.039,3.785,3.93,-3.44,748600,{"date":1324,"open":1320,"high":1325,"low":1326,"close":1275,"change":999,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1275},"2026-01-12",4.14,3.795,4.09,481700,{"date":1330,"open":1331,"high":1293,"low":1332,"close":1277,"change":301,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1277},"2026-01-09",4.13,3.87,-3.46,620400,{"date":1336,"open":1312,"high":1337,"low":1332,"close":1312,"change":896,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1312},"2026-01-08",4.35,2.27,636300,{"date":1341,"open":1275,"high":1342,"low":278,"close":1267,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1267},"2026-01-07",4.12,-0.18,-4.35,530600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1325,"change":319,"percent_change":319,"volume":1351,"transactions":9,"vwap":1325},"2026-01-06",4.36,4.58,4.048,919300,{"date":1353,"open":1267,"high":1354,"low":1320,"close":1325,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1325},"2026-01-05",4.53,0.27,6.98,1166900,{"date":1359,"open":1360,"high":1317,"low":971,"close":1332,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1332},"2026-01-02",3.19,0.8,26.06,1418600,{"date":1365,"open":1366,"high":1367,"low":1054,"close":1368,"change":1343,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-31",3.15,3.18,3.07,-5.54,982800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1343,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-30",3.36,3.54,3.171,3.25,-5.25,824000,{"date":1380,"open":1267,"high":1381,"low":1060,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-29",4.11,3.43,-0.77,-18.33,1301800,{"date":1387,"open":1278,"high":1276,"low":1291,"close":1299,"change":713,"percent_change":1193,"volume":1388,"transactions":9,"vwap":1299},"2025-12-26",542000,{"date":1390,"open":1342,"high":1391,"low":1291,"close":1327,"change":555,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1327},"2025-12-24",4.128,-2.39,468200,{"date":1395,"open":1354,"high":1396,"low":1397,"close":1398,"change":1188,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-23",4.56,4.1,4.19,-3.68,708400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1337,"change":142,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1337},"2025-12-22",4.29,5.15,4.25,7.94,2293900,{"date":1409,"open":1410,"high":1325,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-19",3.52,3.51,4.03,0.52,14.81,1366600,{"date":1417,"open":286,"high":1418,"low":906,"close":1411,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1411},"2025-12-18",4.4,-0.8,-18.56,1576700,{"date":1423,"open":1337,"high":1424,"low":1381,"close":1425,"change":776,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-17",4.49,4.31,-2.05,1144310,{"date":1429,"open":1398,"high":794,"low":1381,"close":1418,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1418},"2025-12-16",-2.7,-38.03,4530240,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-15",7.9,7.02,7.1,-0.83,-10.47,775020,{"date":1442,"open":1443,"high":1444,"low":1435,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-12",8.5,8.95,7.93,-0.78,-8.96,498170,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":896,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-11",8.62,8.93,8.1,8.71,1.04,616000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1451,"change":137,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1451},"2025-12-10",8.05,8.7,7.75,8.29,994070,{"date":1465,"open":1435,"high":1466,"low":1467,"close":1468,"change":385,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-09",8.24,7.65,7.96,-0.38,353670,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":54,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-08",8,8.49,7.83,7.99,6.53,929830,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-05",8.13,7.5,-0.54,-6.72,359360,{"date":1487,"open":1488,"high":1459,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-04",7.32,8.04,0.48,6.35,692190,{"date":1494,"open":1495,"high":1461,"low":1496,"close":1497,"change":152,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-03",7.16,6.95,7.56,4.85,513570,{"date":1501,"open":1473,"high":1502,"low":1503,"close":1504,"change":1224,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-02",8.09,7.15,7.21,-7.8,753910,{"date":1508,"open":1509,"high":1466,"low":1461,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-01",8.21,7.82,-0.87,-10.01,704570,{"date":1515,"open":1516,"high":1517,"low":1474,"close":1518,"change":1519,"percent_change":1025,"volume":1520,"transactions":9,"vwap":1518},"2025-11-28",8.8,9.3,8.69,0.21,671170,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-11-26",9.4,9.83,8.4,8.48,-0.49,-5.46,1919280,{"date":1531,"open":1468,"high":1532,"low":1533,"close":1534,"change":349,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-25",9.1,7.7,8.97,13.98,1462090,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-24",8.45,8.63,7.67,7.87,0.37,4.93,2973300,{"date":1547,"open":1548,"high":1435,"low":1549,"close":1482,"change":453,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1482},"2025-11-21",6.23,5.82,20.58,1729300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-20",7.03,7.27,6.2,6.22,-0.79,-11.27,1552420,{"date":1562,"open":1497,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1447,"volume":1567,"transactions":9,"vwap":1565},"2025-11-19",7.6,6.96,7.01,-0.69,1322180,{"date":1569,"open":1563,"high":1435,"low":1570,"close":1533,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1533},"2025-11-18",7,-0.3,-3.75,1881030,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1473,"change":555,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1473},"2025-11-17",9.07,9.2,7.38,-1.23,5649380,{"date":1582,"open":1437,"high":1583,"low":1437,"close":1453,"change":1543,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1453},"2025-11-14",9,4.79,4709420,{"date":1587,"open":1443,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-13",8.66,7.53,7.73,-1.02,-11.66,1114400,{"date":1595,"open":1525,"high":1596,"low":1509,"close":1597,"change":127,"percent_change":1584,"volume":1598,"transactions":9,"vwap":1597},"2025-11-12",8.99,8.75,996930,{"date":1600,"open":1601,"high":1602,"low":1445,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-11",8.88,8.89,8.35,-0.52,-5.86,1459540,{"date":1608,"open":1609,"high":1610,"low":1460,"close":1611,"change":548,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-10",9.37,9.93,8.87,0.91,1400350,{"date":1615,"open":1616,"high":1602,"low":1616,"close":1617,"change":1232,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-07",7.8,8.79,-2.33,1243820,{"date":1621,"open":1622,"high":1622,"low":1509,"close":1583,"change":328,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1583},"2025-11-06",11,-17.43,2476760,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":127,"percent_change":1269,"volume":1631,"transactions":9,"vwap":1630},"2025-11-05",10.6,11.2,10.5,10.9,596700,{"date":1633,"open":1627,"high":1622,"low":756,"close":1629,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1629},"2025-11-04",-0.6,-5.41,817820,{"date":1638,"open":1639,"high":1639,"low":1630,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-03",11.9,11.1,-1.3,-10.48,906830,{"date":1645,"open":1646,"high":1647,"low":1627,"close":1648,"change":539,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-31",10.8,12.6,12.4,12.73,1902130,{"date":1652,"open":756,"high":1653,"low":1654,"close":1622,"change":29,"percent_change":733,"volume":1655,"transactions":9,"vwap":1622},"2025-10-30",11.5,10.3,1218560,{"date":1657,"open":1658,"high":1659,"low":1629,"close":1646,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1646},"2025-10-29",11.3,11.55,-0.5,-4.42,1318140,{"date":1664,"open":1639,"high":1665,"low":1640,"close":1658,"change":1666,"percent_change":418,"volume":1667,"transactions":9,"vwap":1658},"2025-10-28",12,-0.7,1258950,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1665,"change":1419,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1665},"2025-10-27",13.55,13.6,11.7,-6.25,2321220,{"date":1676,"open":1630,"high":1677,"low":1630,"close":1678,"change":586,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-24",13.7,12.8,13.27,3333280,{"date":1682,"open":1622,"high":1658,"low":1683,"close":1658,"change":740,"percent_change":224,"volume":1684,"transactions":9,"vwap":1658},"2025-10-23",10.2,1912910,{"date":1686,"open":1687,"high":1678,"low":1640,"close":1628,"change":377,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1628},"2025-10-22",11.6,-7.44,2619180,{"date":1691,"open":1692,"high":1693,"low":1658,"close":1694,"change":1660,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-21",13.05,13.1,12.1,-3.97,3828000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1647,"change":921,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1647},"2025-10-20",14.5,14.6,12.3,-7.35,3581950,{"date":1705,"open":1706,"high":1706,"low":1694,"close":1671,"change":1707,"percent_change":835,"volume":1708,"transactions":9,"vwap":1671},"2025-10-17",14.3,0.3,3714730,{"date":1710,"open":1711,"high":1712,"low":1647,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-16",14.85,15.2,13.3,-6.4,-32.49,6985400,{"date":1718,"open":1719,"high":26,"low":1720,"close":1721,"change":1418,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-15",21.8,18.6,19.7,28.76,16370510,{"date":1725,"open":1726,"high":1727,"low":1677,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-14",14.25,16.5,15.3,-0.4,-2.55,3071110,{"date":1733,"open":1678,"high":1734,"low":1665,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-13",15.8,15.7,4.8,44.04,5560300,{"date":1740,"open":1741,"high":1741,"low":1646,"close":1630,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1630},"2025-10-10",12.85,-2.1,-16.15,2958620,{"date":1746,"open":1693,"high":1706,"low":1678,"close":1747,"change":1748,"percent_change":1278,"volume":1749,"transactions":9,"vwap":1747},"2025-10-09",13,0.5,2712010,{"date":1751,"open":1752,"high":1726,"low":1694,"close":1753,"change":328,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-08",14.2,12.5,-13.19,4298920,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1758,"change":29,"percent_change":570,"volume":1761,"transactions":9,"vwap":1758},"2025-10-07",14.4,17.1,14.1,5798980,{"date":1763,"open":1764,"high":1765,"low":1747,"close":1752,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1752},"2025-10-06",13.15,15.4,-4.7,-24.87,8910790,{"date":1770,"open":1700,"high":1771,"low":1713,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-03",22.8,18.9,8.2,76.64,33919710,{"date":1777,"open":1778,"high":1658,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-02",7.19,6.75,10.7,4.71,78.63,39152200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":607,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-01",5.55,6.4,5.28,5.99,0.67,1929540,{"date":1793,"open":1794,"high":1482,"low":1795,"close":1131,"change":1224,"percent_change":542,"volume":1796,"transactions":9,"vwap":1131},"2025-09-30",7.46,5.3,4125910,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":239,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-29",6.91,8.08,5.98,6.56,25.19,16286550,{"date":1806,"open":1807,"high":1808,"low":897,"close":1809,"change":502,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-26",4.59,5.85,5.24,38.62,18628300,{"date":1813,"open":1376,"high":1291,"low":1204,"close":1814,"change":1815,"percent_change":1653,"volume":1816,"transactions":9,"vwap":1814},"2025-09-25",3.78,0.39,2166090,{"date":1818,"open":1062,"high":1051,"low":1819,"close":1820,"change":1748,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-24",2.93,3.39,17.3,1309960,{"date":1824,"open":1077,"high":1069,"low":1825,"close":1826,"change":424,"percent_change":1025,"volume":1827,"transactions":9,"vwap":1826},"2025-09-23",2.76,2.89,556520,{"date":1829,"open":1215,"high":1054,"low":1070,"close":1215,"change":319,"percent_change":319,"volume":1830,"transactions":9,"vwap":1215},"2025-09-22",256400,{"date":1832,"open":1054,"high":1054,"low":1833,"close":1215,"change":589,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1215},"2025-09-19",2.78,-2.08,273000,{"date":1837,"open":1838,"high":1838,"low":1199,"close":1160,"change":541,"percent_change":873,"volume":1839,"transactions":9,"vwap":1160},"2025-09-18",3.04,261240,{"date":1841,"open":1826,"high":1842,"low":1215,"close":1204,"change":29,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1204},"2025-09-17",3.08,7.14,431310,{"date":1846,"open":1160,"high":1826,"low":1070,"close":1077,"change":472,"percent_change":342,"volume":1847,"transactions":9,"vwap":1077},"2025-09-16",273160,{"date":1849,"open":1053,"high":1160,"low":1825,"close":1061,"change":356,"percent_change":39,"volume":1850,"transactions":9,"vwap":1061},"2025-09-15",208410,{"date":1852,"open":1053,"high":1069,"low":1161,"close":1070,"change":1188,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1070},"2025-09-12",-5.5,342600,{"date":1856,"open":1069,"high":1857,"low":1083,"close":1104,"change":335,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1104},"2025-09-11",3.06,-1.36,353420,{"date":1861,"open":1215,"high":1862,"low":1077,"close":1863,"change":890,"percent_change":1293,"volume":1864,"transactions":9,"vwap":1863},"2025-09-10",3.03,2.95,244180,{"date":1866,"open":1109,"high":1826,"low":1210,"close":1068,"change":1519,"percent_change":1867,"volume":953,"transactions":9,"vwap":1068},"2025-09-09",8.02,{"date":1869,"open":1220,"high":1070,"low":1219,"close":1092,"change":734,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1092},"2025-09-08",-4.73,377000,{"date":1873,"open":1874,"high":1874,"low":1220,"close":1070,"change":1286,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1070},"2025-09-05",2.97,-5.82,307900,{"date":1878,"open":1842,"high":81,"low":1104,"close":1054,"change":258,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1054},"2025-09-04",0.34,343960,{"date":1882,"open":1104,"high":1862,"low":1104,"close":1104,"change":327,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1104},"2025-09-03",-0.68,194330,{"date":1886,"open":1077,"high":1874,"low":1077,"close":1819,"change":424,"percent_change":1159,"volume":1887,"transactions":9,"vwap":1819},"2025-09-02",281850,{"date":1889,"open":1204,"high":948,"low":1215,"close":1199,"change":1343,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1199},"2025-08-29",-5.92,412160,{"date":1893,"open":1894,"high":1060,"low":1895,"close":1838,"change":1099,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1838},"2025-08-28",3.26,2.9,-6.17,597180,{"date":1899,"open":1051,"high":1900,"low":1901,"close":1901,"change":555,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-27",3.6,3.24,-2.99,493260,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":258,"percent_change":1707,"volume":1910,"transactions":9,"vwap":1909},"2025-08-26",3.3,3.72,3.21,3.34,904520,{"date":1912,"open":1231,"high":1913,"low":1231,"close":1914,"change":319,"percent_change":319,"volume":1915,"transactions":9,"vwap":1914},"2025-08-25",3.69,3.33,1248550,{"date":1917,"open":1104,"high":1918,"low":1104,"close":1914,"change":1815,"percent_change":1679,"volume":1919,"transactions":9,"vwap":1914},"2025-08-22",3.45,1121450,{"date":1921,"open":1077,"high":81,"low":1825,"close":1069,"change":424,"percent_change":1097,"volume":1922,"transactions":9,"vwap":1069},"2025-08-21",628570,{"date":1924,"open":1231,"high":1376,"low":1077,"close":1153,"change":1286,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1153},"2025-08-20",-5.59,1143330,{"date":1928,"open":1051,"high":1051,"low":1204,"close":1838,"change":938,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1838},"2025-08-19",8.19,10718110,{"date":1932,"open":1833,"high":1857,"low":1109,"close":1053,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1053},"2025-08-18",-0.28,-9.06,1788590,{"date":1937,"open":1277,"high":1312,"low":1068,"close":81,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":81},"2025-08-15",0.44,16.6,21069760,{"date":1942,"open":1105,"high":1083,"low":1135,"close":1152,"change":648,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1152},"2025-08-14",-1.85,6641330,{"date":1946,"open":1109,"high":1194,"low":1130,"close":1194,"change":29,"percent_change":1473,"volume":1947,"transactions":9,"vwap":1194},"2025-08-13",416640,{"date":1949,"open":1119,"high":1130,"low":473,"close":1130,"change":896,"percent_change":1256,"volume":1950,"transactions":9,"vwap":1130},"2025-08-12",198360,{"date":1952,"open":1166,"high":1159,"low":1953,"close":1146,"change":424,"percent_change":1062,"volume":1954,"transactions":9,"vwap":1146},"2025-08-11",2.31,231840,{"date":1956,"open":1082,"high":1092,"low":808,"close":1140,"change":787,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1140},"2025-08-08",-8.59,231970,{"date":1960,"open":1961,"high":1092,"low":1135,"close":1961,"change":335,"percent_change":465,"volume":1962,"transactions":9,"vwap":1961},"2025-08-07",2.56,166510,{"date":1964,"open":1152,"high":1152,"low":1135,"close":1109,"change":335,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1109},"2025-08-06",-1.52,183210,{"date":1968,"open":1076,"high":1070,"low":1082,"close":1076,"change":356,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1076},"2025-08-05",0.76,314920,{"date":1972,"open":1130,"high":1161,"low":1130,"close":1092,"change":319,"percent_change":319,"volume":1973,"transactions":9,"vwap":1092},"2025-08-04",268400,{"date":1975,"open":1140,"high":608,"low":799,"close":1092,"change":503,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1092},"2025-08-01",6.07,443040,{"date":1979,"open":1090,"high":1194,"low":1139,"close":1089,"change":369,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1089},"2025-07-31",-2.76,632900,{"date":1983,"open":1862,"high":1984,"low":1338,"close":1128,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1128},"2025-07-30",3.17,-1.29,-33.68,1869520,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":840,"percent_change":1411,"volume":1993,"transactions":9,"vwap":1992},"2025-07-29",4.37,3.77,3.83,1165750,{"date":1995,"open":1397,"high":1397,"low":1900,"close":1253,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1253},"2025-07-28",-0.39,-9.54,717510,{"date":2000,"open":1382,"high":897,"low":1382,"close":1327,"change":1938,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1327},"2025-07-25",12.05,2140780,{"date":2004,"open":1992,"high":1992,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-07-24",3.22,3.65,-0.42,-10.32,1647080,{"date":2011,"open":1425,"high":2012,"low":1253,"close":1275,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1275},"2025-07-23",4.46,-1.13,-21.73,3103590,{"date":2017,"open":1310,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-07-22",6.7,4.04,5.2,2.53,94.76,69284910,{"date":2025,"open":659,"high":1874,"low":760,"close":1085,"change":1021,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1085},"2025-07-21",57.06,9469060,{"date":2029,"open":659,"high":669,"low":636,"close":640,"change":446,"percent_change":2030,"volume":2031,"transactions":9,"vwap":640},"2025-07-18",-6.08,506020,{"date":2033,"open":229,"high":669,"low":629,"close":653,"change":938,"percent_change":2034,"volume":2035,"transactions":9,"vwap":653},"2025-07-17",14.56,866570,{"date":2037,"open":229,"high":626,"low":586,"close":629,"change":319,"percent_change":319,"volume":2038,"transactions":9,"vwap":629},"2025-07-16",262140,{"date":2040,"open":2041,"high":2042,"low":621,"close":629,"change":258,"percent_change":2043,"volume":2044,"transactions":9,"vwap":629},"2025-07-15",1.6,1.65,0.64,239480,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":369,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-14",1.68,1.54,1.57,-4.27,234050,{"date":2053,"open":627,"high":640,"low":229,"close":2054,"change":327,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-11",1.64,-1.2,252120,{"date":2058,"open":646,"high":646,"low":621,"close":626,"change":335,"percent_change":2059,"volume":2060,"transactions":9,"vwap":626},"2025-07-10",-2.35,354650,{"date":2062,"open":641,"high":719,"low":627,"close":640,"change":862,"percent_change":1124,"volume":2063,"transactions":9,"vwap":640},"2025-07-09",344880,{"date":2065,"open":640,"high":775,"low":2041,"close":660,"change":548,"percent_change":1781,"volume":2066,"transactions":9,"vwap":660},"2025-07-08",322130,{"date":2068,"open":690,"high":690,"low":2047,"close":640,"change":385,"percent_change":2069,"volume":2070,"transactions":9,"vwap":640},"2025-07-07",-1.73,370950,{"date":2072,"open":628,"high":775,"low":2073,"close":635,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":635},"2025-07-03",1.53,0.19,12.34,404960,{"date":2078,"open":621,"high":626,"low":2079,"close":2048,"change":648,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2048},"2025-07-02",1.52,-3.14,273430,{"date":2083,"open":229,"high":2084,"low":586,"close":229,"change":648,"percent_change":2085,"volume":2086,"transactions":9,"vwap":229},"2025-07-01",1.61,-3.05,286890,{"date":2088,"open":229,"high":654,"low":2048,"close":2054,"change":607,"percent_change":1130,"volume":2089,"transactions":9,"vwap":2054},"2025-06-30",271920,{"date":2091,"open":640,"high":690,"low":2049,"close":2041,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2041},"2025-06-27",-0.15,-8.57,574160,{"date":2096,"open":669,"high":690,"low":636,"close":646,"change":555,"percent_change":1635,"volume":2097,"transactions":9,"vwap":646},"2025-06-26",701170,{"date":2099,"open":250,"high":792,"low":634,"close":733,"change":1343,"percent_change":2100,"volume":2101,"transactions":9,"vwap":733},"2025-06-25",-8.87,680060,{"date":2103,"open":798,"high":661,"low":745,"close":792,"change":589,"percent_change":649,"volume":2104,"transactions":9,"vwap":792},"2025-06-24",863510,{"date":2106,"open":705,"high":804,"low":733,"close":881,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":881},"2025-06-23",-0.43,-17.06,2037120,{"date":2111,"open":1311,"high":1278,"low":1171,"close":1135,"change":1879,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1135},"2025-06-20",15.6,33437320,{"date":2115,"open":250,"high":1038,"low":683,"close":696,"change":840,"percent_change":2116,"volume":2117,"transactions":9,"vwap":696},"2025-06-18",6.34,310370,{"date":2119,"open":804,"high":804,"low":683,"close":739,"change":2092,"percent_change":2120,"volume":2121,"transactions":9,"vwap":739},"2025-06-17",-6.82,317370,{"date":2123,"open":2124,"high":1109,"low":670,"close":798,"change":1438,"percent_change":2125,"volume":2126,"transactions":9,"vwap":798},"2025-06-16",2.38,-27.39,1382700,{"date":2128,"open":1051,"high":2129,"low":1862,"close":1862,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1862},"2025-06-13",3.59,-0.32,-9.55,2953270,{"date":2134,"open":2135,"high":1260,"low":1914,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-06-12",3.79,3.35,-0.65,-16.25,90670,{"date":2141,"open":2006,"high":1278,"low":1820,"close":1278,"change":1543,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1278},"2025-06-11",10.19,292170,{"date":2145,"open":1278,"high":1278,"low":1237,"close":2146,"change":2092,"percent_change":1695,"volume":2147,"transactions":9,"vwap":2146},"2025-06-10",3.63,41220,{"date":2149,"open":2150,"high":2150,"low":1245,"close":1814,"change":112,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1814},"2025-06-09",3.99,-0.26,51000,{"date":2154,"open":1291,"high":1291,"low":1263,"close":2135,"change":890,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2135},"2025-06-06",3.27,28270,{"date":2158,"open":2159,"high":2159,"low":1900,"close":1263,"change":1232,"percent_change":1635,"volume":2160,"transactions":9,"vwap":1263},"2025-06-05",4.08,30980,{"date":2162,"open":2163,"high":2163,"low":1311,"close":2164,"change":734,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-04",3.95,3.88,-3.24,18510,{"date":2168,"open":1299,"high":1405,"low":1260,"close":1317,"change":787,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1317},"2025-06-03",-5.2,57380,{"date":2172,"open":1397,"high":2173,"low":1278,"close":1276,"change":706,"percent_change":1398,"volume":2174,"transactions":9,"vwap":1276},"2025-06-02",4.34,13680,{"date":2176,"open":1260,"high":1327,"low":1900,"close":1300,"change":1938,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1300},"2025-05-30",12.15,15510,{"date":2180,"open":1278,"high":1331,"low":2129,"close":1248,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1248},"2025-05-29",-0.27,-6.94,49120,{"date":2185,"open":1320,"high":1278,"low":1992,"close":2186,"change":446,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-05-28",3.89,-2.75,15740,{"date":2190,"open":1278,"high":912,"low":1277,"close":1278,"change":807,"percent_change":480,"volume":2191,"transactions":9,"vwap":1278},"2025-05-27",17700,{"date":2193,"open":1327,"high":1299,"low":1261,"close":2163,"change":776,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2163},"2025-05-23",-2.23,25220,{"date":2197,"open":1260,"high":1310,"low":1245,"close":2019,"change":2198,"percent_change":1590,"volume":2199,"transactions":9,"vwap":2019},"2025-05-22",0.29,31360,{"date":2201,"open":1278,"high":1278,"low":1245,"close":1311,"change":1343,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1311},"2025-05-21",-4.58,27030,{"date":2205,"open":1337,"high":1337,"low":1260,"close":1320,"change":1183,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1320},"2025-05-20",-5.98,30040,{"date":2209,"open":1327,"high":1418,"low":1317,"close":2210,"change":755,"percent_change":897,"volume":2211,"transactions":9,"vwap":2210},"2025-05-19",4.18,31700,{"date":2213,"open":2214,"high":2214,"low":1277,"close":1278,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1278},"2025-05-16",4.9,-0.51,-11.31,33030,{"date":2219,"open":2210,"high":2220,"low":2221,"close":2220,"change":1205,"percent_change":1578,"volume":2222,"transactions":9,"vwap":2220},"2025-05-15",4.51,3.42,235660,{"date":2224,"open":2225,"high":2225,"low":1397,"close":1299,"change":2151,"percent_change":418,"volume":2226,"transactions":9,"vwap":1299},"2025-05-14",4.88,30800,{"date":2228,"open":1110,"high":2229,"low":1418,"close":2012,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2012},"2025-05-13",5.19,-0.46,-9.35,29960,{"date":2234,"open":2235,"high":2020,"low":2236,"close":2237,"change":142,"percent_change":1564,"volume":2238,"transactions":9,"vwap":2237},"2025-05-12",4.84,4.83,4.92,32550,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":1571,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-09",5.1,4.48,4.6,-6.12,22550,{"date":2247,"open":1795,"high":1795,"low":2248,"close":2214,"change":2092,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2214},"2025-05-08",4.67,-2.97,29300,{"date":2252,"open":2253,"high":2254,"low":1110,"close":794,"change":1183,"percent_change":2255,"volume":2256,"transactions":9,"vwap":794},"2025-05-07",5.5,5.56,-4.72,19440,{"date":2258,"open":1801,"high":2259,"low":2260,"close":1795,"change":725,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1795},"2025-05-06",6.08,5.11,-9.4,14850,{"date":2264,"open":2265,"high":2265,"low":1549,"close":1808,"change":2092,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1808},"2025-05-05",6.3,-2.5,13100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":548,"percent_change":538,"volume":2274,"transactions":9,"vwap":2273},"2025-05-02",6.1,6.29,5.7,6,14950,{"date":2276,"open":2273,"high":2277,"low":2278,"close":2279,"change":2151,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-01",6.48,5.75,5.92,-4.21,18160,{"date":2283,"open":1787,"high":1787,"low":2284,"close":2285,"change":787,"percent_change":1321,"volume":2286,"transactions":9,"vwap":2285},"2025-04-30",5.91,6.18,9310,{"date":2288,"open":2289,"high":2290,"low":2289,"close":1787,"change":137,"percent_change":1653,"volume":2291,"transactions":9,"vwap":1787},"2025-04-29",5.62,6.5,16340,{"date":2293,"open":1795,"high":2294,"low":1795,"close":891,"change":1879,"percent_change":2265,"volume":2295,"transactions":9,"vwap":891},"2025-04-28",6.6,30320,{"date":2297,"open":2214,"high":2253,"low":1498,"close":2298,"change":532,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-04-25",5.4,8.65,27200,{"date":2302,"open":1110,"high":1404,"low":1807,"close":2303,"change":734,"percent_change":1730,"volume":2304,"transactions":9,"vwap":2303},"2025-04-24",4.97,30810,{"date":2306,"open":2307,"high":2273,"low":2308,"close":2241,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2241},"2025-04-23",5.63,4.91,-0.71,-12.22,48740,{"date":179,"open":1556,"high":2313,"low":2254,"close":2314,"change":1996,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},6.38,5.81,-6.29,171680]