[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENGS":3,"homepage-market-summary":27,"stock-historical-ENGS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ENGS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Energys Group Limited Ordinary Shares","Nasdaq",null,"Common Stock","Energys Group Ltd is a vertically integrated energy efficiency and decarbonization solutions provider in the UK and Hong Kong. It offers enterprise-grade low-carbon upgrades, including LED lighting, low-carbon heating, and solar PV, along with energy management and monitoring solutions. The company focuses on providing commercial and industrial facilities in the United Kingdom with lighting retrofit solutions using solid-state LED technology. It serves government and private sector customers in the following markets: commercial office and retail, exterior area lighting, and industrial applications. It generates revenue mainly from undertaking retrofit projects, with the remainder from the sale of lighting products and fixtures. Geographically, its key revenue is derived from the UK.","38",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3.05,3.09,3.02,0,515628.929221,1350,3.0475,12.46,0.56999999,801027.778565912,20.9,379,{"status":28,"indices":29,"watchlist":73,"sectors":94,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,80,87],{"symbol":75,"name":76,"price":77,"change":16,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":36,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},365,1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},738799,269661551.641478,-47.86,"2025-04-22",[177,178,187,195,204,212,220,230,238,247,254,263,274,282,288,294,301,307,315,321,328,336,342,347,355,361,369,376,382,388,396,401,409,416,422,430,437,445,454,462,471,477,484,491,496,503,512,522,528,534,541,550,557,565,572,578,583,588,594,599,603,606,611,616,620,623,629,634,638,642,647,654,659,665,674,682,688,695,701,709,717,721,727,731,738,743,747,753,758,763,767,771,774,779,785,790,796,800,805,810,813,820,826,829,833,840,846,851,856,860,863,866,869,874,878,883,889,894,898,903,908,913,918,921,924,928,933,937,941,945,949,953,956,962,968,973,979,986,993,999,1008,1016,1024,1031,1035,1044,1051,1058,1064,1073,1081,1088,1095,1102,1107,1112,1119,1126,1131,1137,1140,1145,1149,1153,1159,1165,1173,1181,1186,1191,1198,1203,1209,1215,1219,1223,1227,1233,1237,1240,1244,1248,1253,1258,1265,1270,1278,1285,1290,1295,1301,1305,1312,1319,1323,1329,1334,1342,1349,1356,1361,1369,1375,1381,1387,1392,1395,1399,1405,1409,1413,1418,1422,1427,1430,1435,1440,1444,1452,1458,1465,1471,1479,1485,1489,1495,1501,1508,1515,1523,1531,1540,1548,1554,1560,1567,1575,1584,1591,1599,1605,1611,1617,1621,1629,1636,1641,1646,1652,1660,1667,1673,1680,1688,1696,1704,1710,1717,1723,1728,1735,1742,1749,1754,1759,1764,1770,1778,1785,1793,1799,1808,1814,1820,1827,1833,1839,1844,1848,1855,1863,1871,1878,1881,1885,1892,1898,1902,1907,1910,1915,1919,1924,1931,1937,1942,1948,1952,1956,1960,1964,1970,1975,1981,1986,1991,1996,2000,2005,2009,2014,2017,2022,2029,2036,2041,2045,2050,2055,2060,2063,2067,2072,2077,2082,2085,2089,2096,2104,2110,2117,2123,2128,2131,2134,2137,2141,2145,2148,2151,2156,2160,2165,2169,2174,2178,2181,2185,2188,2192,2197,2201,2206,2210,2213,2218,2225,2231,2237,2245,2251,2256,2262,2267,2275],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":16,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",3.04,2.99,0.01,0.33,2332780.91878,3594,3.0249,{"date":188,"open":17,"high":180,"low":189,"close":180,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",2.95,0.05,1.67,2071522.7817,5006,2.9923,{"date":196,"open":197,"high":198,"low":199,"close":181,"change":200,"percent_change":98,"volume":201,"transactions":202,"vwap":203},"2026-09-29",2.97,3.06,2.94,0.03,1490908.705427,4023,2.9965,{"date":205,"open":189,"high":15,"low":189,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",2.96,0.02,0.68,961749.429799,2889,2.9961,{"date":213,"open":214,"high":206,"low":215,"close":199,"change":200,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",2.92,2.82,1.03,4441503.929268,4918,2.8706,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":190,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",2.88,2.975,2.76,2.91,1.75,7748960.918351,8551,2.8263,{"date":231,"open":232,"high":223,"low":233,"close":234,"change":182,"percent_change":148,"volume":235,"transactions":236,"vwap":237},"2026-09-23",2.85,2.815,2.86,5188127.475294,6557,2.9106,{"date":239,"open":240,"high":241,"low":242,"close":232,"change":207,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",2.83,2.865,2.77,0.71,304085.236617,1302,2.8177,{"date":248,"open":215,"high":249,"low":250,"close":240,"change":182,"percent_change":148,"volume":251,"transactions":252,"vwap":253},"2026-09-21",2.87,2.73,752586.444739,2671,2.8026,{"date":255,"open":256,"high":232,"low":257,"close":215,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",2.66,2.63,0.15,5.62,5343760.140309,7332,2.6777,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",2.75,2.795,2.635,2.67,-0.08,-2.91,735679.7817,1953,2.7037,{"date":275,"open":214,"high":206,"low":276,"close":265,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",2.7,-0.19,-6.46,770846.9303,2679,2.8272,{"date":283,"open":284,"high":189,"low":222,"close":199,"change":207,"percent_change":208,"volume":285,"transactions":286,"vwap":287},"2026-09-15",2.89,309377.142785,1424,2.9219,{"date":289,"open":290,"high":189,"low":290,"close":214,"change":18,"percent_change":18,"volume":291,"transactions":292,"vwap":293},"2026-09-14",2.9,3101105.125686,4170,2.9314,{"date":295,"open":290,"high":199,"low":296,"close":214,"change":207,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",2.855,0.69,593195.7817,2257,2.8998,{"date":302,"open":232,"high":214,"low":303,"close":290,"change":182,"percent_change":148,"volume":304,"transactions":305,"vwap":306},"2026-09-10",2.8,3290280.692943,5022,2.8689,{"date":308,"open":309,"high":199,"low":303,"close":284,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",2.81,0.07,2.48,2386722.518894,4288,2.8541,{"date":316,"open":224,"high":249,"low":265,"close":215,"change":310,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-08",2.55,617473.165098,1849,2.8048,{"date":322,"open":323,"high":242,"low":256,"close":265,"change":310,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-04",2.69,2.61,1664299.593376,2323,2.6839,{"date":329,"open":323,"high":330,"low":256,"close":331,"change":182,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",2.72,2.68,0.37,1114432.280187,1901,2.6828,{"date":337,"open":256,"high":330,"low":338,"close":268,"change":182,"percent_change":143,"volume":339,"transactions":340,"vwap":341},"2026-09-02",2.65,439345.759699,2214,2.6774,{"date":343,"open":256,"high":331,"low":338,"close":256,"change":182,"percent_change":143,"volume":344,"transactions":345,"vwap":346},"2026-09-01",196310.018576,889,2.666,{"date":348,"open":349,"high":276,"low":350,"close":338,"change":103,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-31",2.62,2.59,2.32,1240787.391836,3334,2.628,{"date":356,"open":357,"high":276,"low":350,"close":350,"change":18,"percent_change":18,"volume":358,"transactions":359,"vwap":360},"2026-08-28",2.6,4321246.975437,7345,2.6109,{"date":362,"open":363,"high":199,"low":317,"close":350,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-27",2.93,-0.34,-11.6,1437748.189093,5139,2.7404,{"date":370,"open":290,"high":371,"low":290,"close":363,"change":182,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-26",2.9999,0.34,1109120.7817,2277,2.9223,{"date":377,"open":214,"high":378,"low":284,"close":214,"change":207,"percent_change":297,"volume":379,"transactions":380,"vwap":381},"2026-08-25",3,1459583.7817,2685,2.9114,{"date":383,"open":222,"high":197,"low":240,"close":290,"change":103,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-24",2.11,1549496.595331,2127,2.8923,{"date":389,"open":290,"high":199,"low":215,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",2.84,-0.04,-1.39,148529.011756,992,2.8509,{"date":397,"open":222,"high":363,"low":249,"close":222,"change":18,"percent_change":18,"volume":398,"transactions":399,"vwap":400},"2026-08-20",75067.885137,588,2.8894,{"date":402,"open":199,"high":189,"low":403,"close":222,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-19",2.845,-0.06,-2.04,149301.584447,1137,2.8811,{"date":410,"open":232,"high":206,"low":303,"close":199,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-18",0.09,3.16,145706.771484,1156,2.909,{"date":417,"open":390,"high":418,"low":390,"close":232,"change":18,"percent_change":18,"volume":419,"transactions":420,"vwap":421},"2026-08-17",2.955,1821924.332993,4372,2.913,{"date":423,"open":290,"high":189,"low":424,"close":232,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-14",2.821,-0.14,-4.68,839847.432388,2468,2.889,{"date":431,"open":240,"high":180,"low":240,"close":181,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-13",0.13,4.55,3377405.036857,7641,2.9135,{"date":438,"open":224,"high":290,"low":439,"close":234,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-12",2.74,0.1,3.62,1457753.252773,3363,2.8038,{"date":446,"open":447,"high":448,"low":265,"close":224,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",2.78,2.8355,-0.05,-1.78,230420.345803,1376,2.7733,{"date":455,"open":250,"high":456,"low":330,"close":309,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",2.825,0.085,3.12,347932.145626,2174,2.775,{"date":463,"open":224,"high":309,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",2.71,2.725,-0.035,-1.27,327327.076017,1634,2.7536,{"date":472,"open":331,"high":215,"low":256,"close":224,"change":440,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",3.76,2850546.867466,7363,2.7378,{"date":478,"open":250,"high":439,"low":338,"close":256,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",-0.09,-3.27,3016166.590101,4568,2.6554,{"date":485,"open":338,"high":447,"low":486,"close":265,"change":432,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-04",2.6499,4.96,373370.617941,2939,2.7257,{"date":492,"open":257,"high":323,"low":357,"close":349,"change":182,"percent_change":143,"volume":493,"transactions":494,"vwap":495},"2026-08-03",1797976.457081,3979,2.6098,{"date":497,"open":256,"high":498,"low":317,"close":324,"change":108,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",2.685,-0.38,531307.282643,2771,2.6059,{"date":504,"open":505,"high":276,"low":506,"close":349,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-30",2.42,2.4,0.115,4.59,983854.448011,5087,2.5403,{"date":513,"open":215,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-29",2.875,2.485,2.505,-0.315,-11.17,1023797.400595,3323,2.7519,{"date":523,"open":330,"high":249,"low":276,"close":215,"change":440,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-28",3.68,2181450.676334,6077,2.769,{"date":529,"open":256,"high":250,"low":324,"close":330,"change":190,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",1.87,1300046.232455,3937,2.6698,{"date":535,"open":349,"high":464,"low":536,"close":268,"change":200,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-24",2.56,1.14,1002842.326971,2802,2.6201,{"date":542,"open":268,"high":439,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",2.58,2.64,-0.03,-1.12,125949.976393,1858,2.6282,{"date":551,"open":257,"high":265,"low":357,"close":268,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-22",-0.07,-2.55,1049888.412801,4340,2.6783,{"date":558,"open":268,"high":559,"low":256,"close":439,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",2.79,0.08,3.01,742725.1596,2152,2.7068,{"date":566,"open":543,"high":330,"low":567,"close":256,"change":411,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",2.52,3.5,1256108.902259,3354,2.542,{"date":573,"open":567,"high":357,"low":574,"close":575,"change":182,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-07-17",2.49,2.57,0.39,100700,{"date":579,"open":338,"high":240,"low":580,"close":536,"change":425,"percent_change":581,"volume":582,"transactions":9,"vwap":536},"2026-07-16",2.5,-5.19,749300,{"date":584,"open":225,"high":197,"low":317,"close":276,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":276},"2026-07-15",-0.23,-7.85,1879400,{"date":589,"open":222,"high":590,"low":232,"close":363,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":363},"2026-07-14",3.21,0.04,1.38,2595600,{"date":595,"open":234,"high":290,"low":464,"close":284,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":284},"2026-07-13",-0.02,-0.69,666000,{"date":600,"open":197,"high":197,"low":249,"close":225,"change":404,"percent_change":601,"volume":602,"transactions":9,"vwap":225},"2026-07-10",-2.02,154400,{"date":604,"open":197,"high":181,"low":232,"close":197,"change":200,"percent_change":85,"volume":605,"transactions":9,"vwap":197},"2026-07-09",322500,{"date":607,"open":215,"high":189,"low":215,"close":199,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":199},"2026-07-08",0.11,3.89,448900,{"date":612,"open":276,"high":240,"low":276,"close":240,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":240},"2026-07-07",0.18,6.79,3649200,{"date":617,"open":268,"high":323,"low":536,"close":338,"change":391,"percent_change":618,"volume":619,"transactions":9,"vwap":338},"2026-07-06",-1.49,231300,{"date":621,"open":357,"high":559,"low":575,"close":323,"change":18,"percent_change":18,"volume":622,"transactions":9,"vwap":323},"2026-07-02",2390700,{"date":624,"open":580,"high":265,"low":625,"close":323,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":323},"2026-07-01",2.47,0.26,10.7,597300,{"date":630,"open":349,"high":323,"low":506,"close":631,"change":585,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-30",2.43,-8.65,1077000,{"date":635,"open":317,"high":323,"low":505,"close":256,"change":608,"percent_change":636,"volume":637,"transactions":9,"vwap":256},"2026-06-29",4.31,568600,{"date":639,"open":257,"high":250,"low":317,"close":317,"change":404,"percent_change":640,"volume":641,"transactions":9,"vwap":317},"2026-06-26",-2.3,443300,{"date":643,"open":311,"high":268,"low":506,"close":324,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":324},"2026-06-25",0.19,7.85,3541100,{"date":648,"open":649,"high":311,"low":650,"close":505,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":505},"2026-06-24",2.26,2.2,0.22,10,399400,{"date":655,"open":530,"high":656,"low":530,"close":650,"change":183,"percent_change":657,"volume":658,"transactions":9,"vwap":650},"2026-06-23",2.23,17.65,295100,{"date":660,"open":530,"high":661,"low":662,"close":530,"change":182,"percent_change":663,"volume":664,"transactions":9,"vwap":530},"2026-06-22",2.02,1.82,0.54,245700,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-18",1.96,2.063,1.85,1.86,-0.11,-5.58,245000,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":596,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-17",1.99,2.08,1.91,1.97,-1.01,229300,{"date":683,"open":684,"high":685,"low":669,"close":676,"change":560,"percent_change":686,"volume":687,"transactions":9,"vwap":676},"2026-06-16",1.89,2.04,4.19,230000,{"date":689,"open":690,"high":676,"low":691,"close":678,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":678},"2026-06-15",1.7,1.69,0.21,12.35,470200,{"date":696,"open":697,"high":226,"low":698,"close":690,"change":591,"percent_change":699,"volume":700,"transactions":9,"vwap":690},"2026-06-12",1.68,1.65,2.41,537900,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":560,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-11",1.59,1.74,1.568,1.66,5.06,359300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":552,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-10",1.64,1.655,1.56,1.58,-4.24,154200,{"date":718,"open":691,"high":704,"low":711,"close":698,"change":596,"percent_change":719,"volume":720,"transactions":9,"vwap":698},"2026-06-09",-1.2,220100,{"date":722,"open":723,"high":690,"low":724,"close":191,"change":591,"percent_change":725,"volume":726,"transactions":9,"vwap":191},"2026-06-08",1.63,1.61,2.45,547000,{"date":728,"open":729,"high":191,"low":729,"close":723,"change":190,"percent_change":412,"volume":730,"transactions":9,"vwap":723},"2026-06-05",1.55,699000,{"date":732,"open":733,"high":734,"low":735,"close":714,"change":200,"percent_change":736,"volume":737,"transactions":9,"vwap":714},"2026-06-04",1.57,1.625,1.52,1.94,544900,{"date":739,"open":724,"high":723,"low":740,"close":729,"change":404,"percent_change":741,"volume":742,"transactions":9,"vwap":729},"2026-06-03",1.525,-3.73,579900,{"date":744,"open":729,"high":698,"low":729,"close":724,"change":200,"percent_change":745,"volume":746,"transactions":9,"vwap":724},"2026-06-02",1.9,534900,{"date":748,"open":749,"high":706,"low":750,"close":714,"change":207,"percent_change":751,"volume":752,"transactions":9,"vwap":714},"2026-06-01",1.54,1.53,1.28,514400,{"date":754,"open":755,"high":723,"low":750,"close":713,"change":545,"percent_change":756,"volume":757,"transactions":9,"vwap":713},"2026-05-29",1.6,-1.89,556800,{"date":759,"open":735,"high":724,"low":760,"close":703,"change":310,"percent_change":761,"volume":762,"transactions":9,"vwap":703},"2026-05-28",1.45,4.61,1244300,{"date":764,"open":714,"high":703,"low":735,"close":735,"change":404,"percent_change":765,"volume":766,"transactions":9,"vwap":735},"2026-05-27",-3.8,358800,{"date":768,"open":735,"high":714,"low":735,"close":714,"change":190,"percent_change":769,"volume":770,"transactions":9,"vwap":714},"2026-05-26",3.27,303300,{"date":772,"open":729,"high":703,"low":735,"close":750,"change":18,"percent_change":18,"volume":773,"transactions":9,"vwap":750},"2026-05-22",255300,{"date":775,"open":776,"high":714,"low":760,"close":750,"change":190,"percent_change":777,"volume":778,"transactions":9,"vwap":750},"2026-05-21",1.46,3.38,897200,{"date":780,"open":781,"high":750,"low":760,"close":782,"change":596,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-20",1.5,1.48,-1.33,1077200,{"date":786,"open":787,"high":750,"low":787,"close":781,"change":560,"percent_change":788,"volume":789,"transactions":9,"vwap":781},"2026-05-19",1.39,5.63,98500,{"date":791,"open":781,"high":740,"low":592,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-18",1.42,-0.13,-8.39,77900,{"date":797,"open":782,"high":729,"low":776,"close":729,"change":411,"percent_change":798,"volume":799,"transactions":9,"vwap":729},"2026-05-15",6.16,64600,{"date":801,"open":802,"high":749,"low":776,"close":776,"change":391,"percent_change":803,"volume":804,"transactions":9,"vwap":776},"2026-05-14",1.49,-2.67,45300,{"date":806,"open":729,"high":807,"low":802,"close":781,"change":545,"percent_change":808,"volume":809,"transactions":9,"vwap":781},"2026-05-13",1.575,-1.96,133000,{"date":811,"open":776,"high":750,"low":776,"close":750,"change":591,"percent_change":331,"volume":812,"transactions":9,"vwap":750},"2026-05-12",101600,{"date":814,"open":815,"high":755,"low":816,"close":802,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":802},"2026-05-11",1.24,1.239,0.24,19.2,341500,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":18,"percent_change":18,"volume":825,"transactions":9,"vwap":824},"2026-05-08",1.23,1.29,1.25,233500,{"date":827,"open":815,"high":824,"low":822,"close":824,"change":18,"percent_change":18,"volume":828,"transactions":9,"vwap":824},"2026-05-07",51700,{"date":830,"open":823,"high":823,"low":822,"close":824,"change":449,"percent_change":831,"volume":832,"transactions":9,"vwap":824},"2026-05-06",-3.85,78500,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":608,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-05",1.22,1.3,1.2,9.24,1163100,{"date":841,"open":842,"high":835,"low":843,"close":57,"change":596,"percent_change":844,"volume":845,"transactions":9,"vwap":57},"2026-05-04",1.21,1.18,-1.65,73800,{"date":847,"open":824,"high":824,"low":848,"close":842,"change":200,"percent_change":849,"volume":850,"transactions":9,"vwap":842},"2026-05-01",1.17,2.54,160400,{"date":852,"open":848,"high":824,"low":853,"close":843,"change":182,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-04-30",1.16,0.85,637700,{"date":857,"open":837,"high":835,"low":848,"close":848,"change":391,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-04-29",-3.31,112900,{"date":861,"open":837,"high":815,"low":837,"close":842,"change":207,"percent_change":697,"volume":862,"transactions":9,"vwap":842},"2026-04-28",58400,{"date":864,"open":848,"high":837,"low":848,"close":57,"change":182,"percent_change":854,"volume":865,"transactions":9,"vwap":57},"2026-04-27",170300,{"date":867,"open":57,"high":837,"low":853,"close":843,"change":18,"percent_change":18,"volume":868,"transactions":9,"vwap":843},"2026-04-24",121500,{"date":870,"open":57,"high":837,"low":871,"close":843,"change":596,"percent_change":872,"volume":873,"transactions":9,"vwap":843},"2026-04-23",1.169,-1.67,148300,{"date":875,"open":843,"high":842,"low":843,"close":837,"change":182,"percent_change":876,"volume":877,"transactions":9,"vwap":837},"2026-04-22",0.84,76200,{"date":879,"open":837,"high":822,"low":848,"close":57,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":57},"2026-04-21",-0.011,-0.92,89000,{"date":884,"open":842,"high":815,"low":57,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-20",1.201,-0.009,-0.74,70400,{"date":890,"open":891,"high":824,"low":537,"close":842,"change":591,"percent_change":892,"volume":893,"transactions":9,"vwap":842},"2026-04-17",1.15,3.42,2322100,{"date":895,"open":853,"high":843,"low":891,"close":848,"change":596,"percent_change":896,"volume":897,"transactions":9,"vwap":848},"2026-04-16",-1.68,21600,{"date":899,"open":900,"high":835,"low":901,"close":57,"change":591,"percent_change":902,"volume":897,"transactions":9,"vwap":57},"2026-04-15",1.184,1.165,3.48,{"date":904,"open":824,"high":824,"low":905,"close":891,"change":269,"percent_change":906,"volume":907,"transactions":9,"vwap":891},"2026-04-14",1.12,-6.5,65100,{"date":909,"open":822,"high":910,"low":911,"close":822,"change":200,"percent_change":580,"volume":912,"transactions":9,"vwap":822},"2026-04-13",1.265,1.122,432500,{"date":914,"open":835,"high":915,"low":837,"close":837,"change":596,"percent_change":916,"volume":917,"transactions":9,"vwap":837},"2026-04-10",1.26,-1.64,39300,{"date":919,"open":842,"high":824,"low":57,"close":835,"change":207,"percent_change":191,"volume":920,"transactions":9,"vwap":835},"2026-04-09",60500,{"date":922,"open":915,"high":751,"low":837,"close":837,"change":18,"percent_change":18,"volume":923,"transactions":9,"vwap":837},"2026-04-08",84900,{"date":925,"open":837,"high":926,"low":837,"close":837,"change":596,"percent_change":916,"volume":927,"transactions":9,"vwap":837},"2026-04-07",1.275,76500,{"date":929,"open":824,"high":930,"low":835,"close":835,"change":108,"percent_change":931,"volume":932,"transactions":9,"vwap":835},"2026-04-06",1.35,-0.81,317600,{"date":934,"open":848,"high":824,"low":891,"close":822,"change":190,"percent_change":935,"volume":936,"transactions":9,"vwap":822},"2026-04-02",4.24,275600,{"date":938,"open":939,"high":824,"low":537,"close":843,"change":182,"percent_change":854,"volume":940,"transactions":9,"vwap":843},"2026-04-01",1.155,782800,{"date":942,"open":537,"high":848,"low":113,"close":848,"change":591,"percent_change":943,"volume":944,"transactions":9,"vwap":848},"2026-03-31",3.54,41800,{"date":946,"open":905,"high":843,"low":947,"close":113,"change":18,"percent_change":18,"volume":948,"transactions":9,"vwap":113},"2026-03-30",1.09,300500,{"date":950,"open":113,"high":537,"low":947,"close":113,"change":108,"percent_change":951,"volume":952,"transactions":9,"vwap":113},"2026-03-27",-0.88,264500,{"date":954,"open":905,"high":843,"low":905,"close":537,"change":200,"percent_change":276,"volume":955,"transactions":9,"vwap":537},"2026-03-26",501900,{"date":957,"open":958,"high":836,"low":98,"close":959,"change":411,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-03-25",1.04,1.11,8.82,2073400,{"date":963,"open":216,"high":964,"low":965,"close":85,"change":596,"percent_change":966,"volume":967,"transactions":9,"vwap":85},"2026-03-24",1.099,0.98000002,-1.92,34400,{"date":969,"open":85,"high":970,"low":98,"close":958,"change":182,"percent_change":971,"volume":972,"transactions":9,"vwap":958},"2026-03-23",1.115,0.97,41600,{"date":974,"open":959,"high":975,"low":965,"close":216,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":216},"2026-03-20",1.128,-0.12,-10.43,169600,{"date":980,"open":981,"high":824,"low":982,"close":891,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":891},"2026-03-19",0.97000003,0.94400001,0.175,17.95,1794700,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-18",0.88,0.97500002,0.095,10.8,99600,{"date":994,"open":995,"high":996,"low":988,"close":988,"change":391,"percent_change":997,"volume":998,"transactions":9,"vwap":988},"2026-03-17",0.92500001,0.935,-4.35,37100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-16",0.88999999,0.94999999,0.86000001,0.92000002,0.045,5.14,88900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-13",0.83999997,0.91000003,0.875,0.036,4.29,682200,{"date":1017,"open":1018,"high":1010,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-12",0.81999999,0.77999997,0.83899999,0.004,0.48,33300,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":880,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-11",0.87,0.80000001,0.83499998,-1.3,37500,{"date":1032,"open":1010,"high":1003,"low":1018,"close":1033,"change":1021,"percent_change":1022,"volume":1034,"transactions":9,"vwap":1033},"2026-03-10",0.84600002,47300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-09",0.83099997,0.87400001,0.80800003,0.84200001,-0.006,-0.71,30500,{"date":1045,"open":1046,"high":1012,"low":1027,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-06",0.82800001,0.84799999,-0.017,-1.97,110700,{"date":1052,"open":1010,"high":1004,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-05",0.82099998,0.86500001,0.025,2.98,53400,{"date":1059,"open":1060,"high":1011,"low":1010,"close":1010,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1010},"2026-03-04",0.861,-0.062,-6.87,194900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-03",0.89999998,0.90499997,0.87800002,0.90200001,-0.005,-0.55,25000,{"date":1074,"open":1075,"high":1004,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-02",0.87199998,0.85000002,0.90700001,0.032,3.66,58500,{"date":1082,"open":1083,"high":1066,"low":1084,"close":1012,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1012},"2026-02-27",0.86799997,0.84100002,-0.025,-2.78,46500,{"date":1089,"open":1090,"high":1066,"low":1091,"close":1066,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1066},"2026-02-26",0.88300002,0.852,-0.014,-1.53,34000,{"date":1096,"open":1090,"high":1097,"low":1003,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-25",0.91500002,0.91399997,-0.026,-2.77,34300,{"date":1103,"open":1066,"high":1104,"low":1076,"close":1104,"change":207,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-02-24",0.94,2.17,30800,{"date":1108,"open":1109,"high":1109,"low":1090,"close":1004,"change":1110,"percent_change":183,"volume":1111,"transactions":9,"vwap":1004},"2026-02-23",0.95999998,0.003,17700,{"date":1113,"open":1066,"high":1002,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-20",0.88099998,0.917,-0.003,-0.33,43200,{"date":1120,"open":1121,"high":1122,"low":988,"close":1004,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1004},"2026-02-19",0.94499999,0.95700002,-0.037,-3.87,27000,{"date":1127,"open":1109,"high":1128,"low":988,"close":1122,"change":1129,"percent_change":692,"volume":1130,"transactions":9,"vwap":1122},"2026-02-18",0.96499997,0.002,54500,{"date":1132,"open":1066,"high":1109,"low":1076,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-17",0.95499998,0.055,6.11,44700,{"date":1138,"open":1066,"high":1066,"low":1076,"close":1066,"change":18,"percent_change":18,"volume":1139,"transactions":9,"vwap":1066},"2026-02-13",18000,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1066,"change":18,"percent_change":18,"volume":1144,"transactions":9,"vwap":1066},"2026-02-12",0.82499999,0.91900003,49100,{"date":1146,"open":1026,"high":1004,"low":1076,"close":1066,"change":545,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1066},"2026-02-11",-3.23,48800,{"date":1150,"open":1151,"high":1151,"low":1066,"close":1151,"change":182,"percent_change":947,"volume":1152,"transactions":9,"vwap":1151},"2026-02-10",0.93000001,10700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1004,"change":108,"percent_change":70,"volume":1158,"transactions":9,"vwap":1004},"2026-02-09",0.912,0.93099999,0.82999998,46300,{"date":1160,"open":1027,"high":1161,"low":1027,"close":1151,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1151},"2026-02-06",0.99000001,0.144,18.32,119600,{"date":1166,"open":1167,"high":1068,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-05",0.86199999,0.75300002,0.78600001,-0.102,-11.49,78200,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-04",0.98900002,0.70999998,0.88800001,-0.101,-10.21,342100,{"date":1182,"open":1161,"high":98,"low":1066,"close":1175,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1175},"2026-02-03",0.049,5.21,178200,{"date":1187,"open":1066,"high":1161,"low":1066,"close":1104,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1104},"2026-02-02",0.017,1.84,44000,{"date":1192,"open":1193,"high":1194,"low":1011,"close":1195,"change":1196,"percent_change":1197,"volume":1034,"transactions":9,"vwap":1195},"2026-01-30",0.95099998,0.97600001,0.92299998,-0.058,-5.91,{"date":1199,"open":1109,"high":958,"low":1104,"close":1200,"change":1201,"percent_change":931,"volume":1202,"transactions":9,"vwap":1200},"2026-01-29",0.98100001,-0.008,68200,{"date":1204,"open":43,"high":1205,"low":1109,"close":1175,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1175},"2026-01-28",1.05,-0.001,-0.1,30700,{"date":1210,"open":1211,"high":1212,"low":1109,"close":1161,"change":404,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1161},"2026-01-27",1.07,1.08,-5.71,61700,{"date":1216,"open":891,"high":891,"low":1161,"close":1205,"change":1207,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2026-01-26",-8.7,34900,{"date":1220,"open":43,"high":57,"low":1002,"close":891,"change":613,"percent_change":1221,"volume":1222,"transactions":9,"vwap":891},"2026-01-23",18.56,161400,{"date":1224,"open":1109,"high":1161,"low":1151,"close":981,"change":1225,"percent_change":776,"volume":1226,"transactions":9,"vwap":981},"2026-01-22",0.014,32900,{"date":1228,"open":1161,"high":85,"low":1004,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-21",0.95599997,-0.034,-3.43,33800,{"date":1234,"open":43,"high":216,"low":981,"close":1161,"change":449,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1161},"2026-01-20",-4.81,41400,{"date":1238,"open":1211,"high":1211,"low":43,"close":958,"change":182,"percent_change":971,"volume":1239,"transactions":9,"vwap":958},"2026-01-16",29500,{"date":1241,"open":85,"high":1242,"low":43,"close":216,"change":18,"percent_change":18,"volume":1243,"transactions":9,"vwap":216},"2026-01-15",1.093,59500,{"date":1245,"open":1246,"high":537,"low":43,"close":216,"change":18,"percent_change":18,"volume":1247,"transactions":9,"vwap":216},"2026-01-14",1.1,103900,{"date":1249,"open":958,"high":958,"low":1250,"close":216,"change":108,"percent_change":1251,"volume":1252,"transactions":9,"vwap":216},"2026-01-13",0.98500001,-0.96,75100,{"date":1254,"open":1003,"high":853,"low":1003,"close":958,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":958},"2026-01-12",0.104,11.11,358000,{"date":1259,"open":1260,"high":1104,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-09",0.84500003,0.93599999,0.091,10.77,110600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1260,"change":1041,"percent_change":1042,"volume":1269,"transactions":9,"vwap":1260},"2026-01-08",0.84299999,0.89899999,23900,{"date":1271,"open":1272,"high":1273,"low":1260,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-01-07",0.85399997,0.89399999,0.85100001,-0.029,-3.3,47400,{"date":1279,"open":1280,"high":1281,"low":1033,"close":988,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":988},"2026-01-06",0.85699999,0.90100002,0.031,3.65,57400,{"date":1286,"open":1287,"high":988,"low":1287,"close":1288,"change":1021,"percent_change":1289,"volume":1236,"transactions":9,"vwap":1288},"2026-01-05",0.81,0.84899998,0.47,{"date":1291,"open":1292,"high":1268,"low":1142,"close":1260,"change":1293,"percent_change":1294,"volume":1087,"transactions":9,"vwap":1260},"2026-01-02",0.889,-0.007,-0.82,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1091,"change":103,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1091},"2025-12-31",0.792,0.94199997,7.58,94100,{"date":1302,"open":1019,"high":1076,"low":1303,"close":1297,"change":1129,"percent_change":118,"volume":1304,"transactions":9,"vwap":1297},"2025-12-30",0.76999998,93100,{"date":1306,"open":1027,"high":1010,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-12-29",0.78299999,0.79000002,-0.028,-3.42,69500,{"date":1313,"open":1287,"high":1314,"low":1176,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-26",0.87099999,0.81800002,-0.036,-4.22,151900,{"date":1320,"open":1001,"high":1066,"low":1272,"close":1272,"change":1099,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1272},"2025-12-24",-2.95,69000,{"date":1324,"open":1325,"high":1205,"low":1076,"close":988,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":988},"2025-12-23",0.963,-0.17,-16.19,286700,{"date":1330,"open":1027,"high":57,"low":1027,"close":1205,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1205},"2025-12-22",0.252,31.58,1576300,{"date":1335,"open":1336,"high":1028,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-19",0.81699997,0.764,0.79799998,-0.021,-2.56,89100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-12-18",0.73100001,0.81900001,0.106,14.87,272400,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":902,"volume":1355,"transactions":9,"vwap":1353},"2025-12-17",0.68900001,0.74000001,0.713,0.024,53800,{"date":1357,"open":1358,"high":297,"low":23,"close":1351,"change":1183,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1351},"2025-12-16",0.67299998,7.66,365300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":404,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-15",0.69800001,0.73000002,0.63099998,0.63999999,-8.57,148500,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":466,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-12",0.755,0.69999999,-4.76,149000,{"date":1376,"open":1020,"high":1010,"low":1372,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-11",0.73500001,-0.075,-9.26,430800,{"date":1382,"open":1383,"high":1066,"low":1287,"close":1287,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1287},"2025-12-10",0.88499999,-0.094,-10.4,132500,{"date":1388,"open":1066,"high":1151,"low":1389,"close":1390,"change":1354,"percent_change":250,"volume":1391,"transactions":9,"vwap":1390},"2025-12-09",0.87699997,0.90399998,59900,{"date":1393,"open":1018,"high":1002,"low":1018,"close":988,"change":560,"percent_change":652,"volume":1394,"transactions":9,"vwap":988},"2025-12-08",209000,{"date":1396,"open":1066,"high":1104,"low":1027,"close":1027,"change":671,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1027},"2025-12-05",-12.09,354600,{"date":1400,"open":965,"high":1401,"low":1402,"close":1011,"change":552,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1011},"2025-12-04",0.99900001,0.903,-7.14,275000,{"date":1406,"open":1002,"high":1212,"low":1002,"close":965,"change":591,"percent_change":1407,"volume":1408,"transactions":9,"vwap":965},"2025-12-03",4.26,1475300,{"date":1410,"open":958,"high":1205,"low":1104,"close":1104,"change":671,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1104},"2025-12-02",-10.48,433800,{"date":1414,"open":843,"high":843,"low":1415,"close":1205,"change":976,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1205},"2025-12-01",1.031,-10.26,412400,{"date":1419,"open":822,"high":1420,"low":853,"close":848,"change":479,"percent_change":1403,"volume":1421,"transactions":9,"vwap":848},"2025-11-28",1.27,109300,{"date":1423,"open":842,"high":1424,"low":842,"close":915,"change":103,"percent_change":1425,"volume":1426,"transactions":9,"vwap":915},"2025-11-26",1.298,5,55500,{"date":1428,"open":843,"high":930,"low":959,"close":837,"change":391,"percent_change":1147,"volume":1429,"transactions":9,"vwap":837},"2025-11-25",599100,{"date":1431,"open":1432,"high":776,"low":815,"close":815,"change":277,"percent_change":1433,"volume":1434,"transactions":9,"vwap":815},"2025-11-24",1.43,-13.29,216300,{"date":1436,"open":749,"high":703,"low":1437,"close":1432,"change":404,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1432},"2025-11-21",1.41,-4.03,347800,{"date":1441,"open":1432,"high":703,"low":787,"close":802,"change":190,"percent_change":1442,"volume":1443,"transactions":9,"vwap":802},"2025-11-20",3.47,263600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1117,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-19",1.72,1.8,1.31,1.44,-18.64,415300,{"date":1453,"open":669,"high":1454,"low":191,"close":1455,"change":1207,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-18",2.15,1.77,-5.35,527000,{"date":1459,"open":226,"high":1460,"low":1461,"close":530,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":530},"2025-11-17",1.93,1.73,0.16,9.36,874400,{"date":1466,"open":690,"high":1467,"low":723,"close":1468,"change":411,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-14",2.231,1.71,5.56,2177000,{"date":1472,"open":1473,"high":1474,"low":1448,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-13",1.32,1.98,1.62,0.295,22.26,2809600,{"date":1480,"open":905,"high":713,"low":1205,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-11-12",1.325,0.195,17.26,1475200,{"date":1486,"open":1211,"high":915,"low":1487,"close":113,"change":449,"percent_change":715,"volume":1488,"transactions":9,"vwap":113},"2025-11-11",1.06,927900,{"date":1490,"open":1449,"high":1491,"low":1212,"close":843,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":843},"2025-11-10",1.47,-0.62,-34.44,2528900,{"date":1496,"open":1497,"high":544,"low":704,"close":1447,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1447},"2025-11-07",2.31,-2.155,-54.49,2800100,{"date":1502,"open":22,"high":22,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-06",2.25,3.955,-8.265,-67.64,33745031,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":842,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-05",10.88,12.29,12.22,10.99,148700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":113,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-04",9.87,11.12,9.66,11.01,11.44,469800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":64,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-03",9.05,10.32,8.738,9.88,10.02,165400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-10-31",8.7,9.19,8.63,8.98,0.31,3.58,1069300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":269,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-10-30",8.716,8.74,8.51,8.67,-0.91,17400,{"date":1549,"open":1535,"high":1550,"low":1551,"close":1552,"change":626,"percent_change":198,"volume":1553,"transactions":9,"vwap":1552},"2025-10-29",8.802,8.5,8.75,15800,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":651,"percent_change":256,"volume":1559,"transactions":9,"vwap":1558},"2025-10-28",8.33,8.79,8.49,16400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":269,"percent_change":1251,"volume":1566,"transactions":9,"vwap":1565},"2025-10-27",8.48,8.62,7.98,8.27,38600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1277,"transactions":9,"vwap":1572},"2025-10-24",8.72,8.83,8.3,8.35,-0.43,-4.9,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-10-23",8.07,9.2,8.025,8.78,0.72,8.93,627600,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":479,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-10-22",8.2,7.6,8.06,-1.1,641000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":817,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-21",7.99,8.21,7.89,8.15,3.03,573400,{"date":1600,"open":1359,"high":1601,"low":1602,"close":1603,"change":18,"percent_change":18,"volume":1604,"transactions":9,"vwap":1603},"2025-10-20",8.1,7.641,7.91,459500,{"date":1606,"open":1607,"high":1564,"low":1608,"close":1603,"change":190,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1603},"2025-10-17",7.86,7.73,0.64,749000,{"date":1612,"open":1613,"high":1571,"low":1614,"close":1607,"change":277,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1607},"2025-10-16",8.05,7.72,-2.36,71600,{"date":1618,"open":1619,"high":1619,"low":1299,"close":1613,"change":440,"percent_change":915,"volume":1620,"transactions":9,"vwap":1613},"2025-10-15",8.19,371000,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-14",7.35,8.225,7.95,0.5,6.71,507500,{"date":1630,"open":1631,"high":1359,"low":1632,"close":1633,"change":207,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-13",7.43,7.25,7.45,0.27,442700,{"date":1637,"open":1638,"high":1639,"low":1632,"close":1631,"change":18,"percent_change":18,"volume":1640,"transactions":9,"vwap":1631},"2025-10-10",7.49,7.55,1385500,{"date":1642,"open":1593,"high":1593,"low":1623,"close":1631,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1631},"2025-10-09",-0.37,-4.74,427600,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":297,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-08",7.31,7.8,9.7,662400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":277,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-07",7.3,7.52,7.103,7.11,-2.6,551600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1654,"change":1289,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1654},"2025-10-06",6.97,7.48,6.6,6.88,100600,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":479,"percent_change":1029,"volume":1672,"transactions":9,"vwap":1671},"2025-10-03",6.99,6.48,6.83,42400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":644,"percent_change":215,"volume":1679,"transactions":9,"vwap":1678},"2025-10-02",6.7,7,6.5,6.92,23800,{"date":1681,"open":1682,"high":1676,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-01",6.3,6.173,6.73,0.53,8.55,46200,{"date":1689,"open":1690,"high":1670,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-09-30",6.41,6.197,6.2,-0.21,-3.28,38300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1690,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1690},"2025-09-29",6.54,6.69,6.14,-0.18,-2.73,85500,{"date":1705,"open":1706,"high":1676,"low":1707,"close":1707,"change":1708,"percent_change":1147,"volume":1709,"transactions":9,"vwap":1707},"2025-09-26",6.98,6.59,-0.22,75900,{"date":1711,"open":1676,"high":1676,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-09-25",6.63,6.81,-0.24,-3.4,48000,{"date":1718,"open":1719,"high":1299,"low":1712,"close":1720,"change":364,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-24",7.39,7.05,-4.6,1520900,{"date":1724,"open":1638,"high":1725,"low":1632,"close":1719,"change":552,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-09-23",7.68,-0.94,856300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":182,"percent_change":432,"volume":1734,"transactions":9,"vwap":1733},"2025-09-22",7.44,7.5,7.33,7.46,369100,{"date":1736,"open":1737,"high":1633,"low":1738,"close":1633,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1633},"2025-09-19",7.2,7.15,0.23,3.19,557200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":391,"percent_change":1071,"volume":1748,"transactions":9,"vwap":1747},"2025-09-18",7.26,7.4,7.1,7.22,96100,{"date":1750,"open":1676,"high":1751,"low":1752,"close":1744,"change":391,"percent_change":1071,"volume":1753,"transactions":9,"vwap":1744},"2025-09-17",7.595,6.77,310100,{"date":1755,"open":1756,"high":1654,"low":1757,"close":1654,"change":18,"percent_change":18,"volume":1758,"transactions":9,"vwap":1654},"2025-09-16",7.12,5.54,704700,{"date":1760,"open":1761,"high":1638,"low":1762,"close":1654,"change":663,"percent_change":1593,"volume":1763,"transactions":9,"vwap":1654},"2025-09-15",6.93,6.76,2631100,{"date":1765,"open":1766,"high":1767,"low":1135,"close":1762,"change":1634,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1762},"2025-09-12",6.38,7.42,4.16,524700,{"date":1771,"open":1772,"high":1625,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-11",6.12,5.78,6.49,0.46,7.63,717900,{"date":1779,"open":1780,"high":1713,"low":1781,"close":1782,"change":138,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-10",5.3,5.25,6.03,5.6,619400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1491,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-09",4.18,6.18,4.01,5.71,34.67,756200,{"date":1794,"open":1795,"high":1796,"low":609,"close":935,"change":479,"percent_change":1797,"volume":1798,"transactions":9,"vwap":935},"2025-09-08",4.068,4.293,-2.08,496400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-05",4.56,4.6,4.32,4.33,-0.26,-5.66,154600,{"date":1809,"open":1810,"high":1811,"low":1789,"close":508,"change":1739,"percent_change":1812,"volume":1813,"transactions":9,"vwap":508},"2025-09-04",4.3,4.73,5.28,785000,{"date":1815,"open":1801,"high":1816,"low":1804,"close":1817,"change":1708,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-03",4.669,4.36,-4.8,145500,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1164,"transactions":9,"vwap":1824},"2025-09-02",4.4,4.8,4.58,0.17,3.85,{"date":1828,"open":1829,"high":508,"low":1830,"close":1831,"change":1462,"percent_change":473,"volume":1832,"transactions":9,"vwap":1831},"2025-08-29",4.27,3.7,4.41,991300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":207,"percent_change":1289,"volume":804,"transactions":9,"vwap":1838},"2025-08-28",4.23,4.42,4.07,4.25,{"date":1840,"open":1838,"high":1841,"low":1789,"close":1835,"change":269,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1835},"2025-08-27",4.461,-1.86,76800,{"date":1845,"open":1407,"high":1846,"low":1789,"close":636,"change":608,"percent_change":349,"volume":1847,"transactions":9,"vwap":636},"2025-08-26",4.35,145000,{"date":1849,"open":1850,"high":1851,"low":1079,"close":1852,"change":1853,"percent_change":1425,"volume":1854,"transactions":9,"vwap":1852},"2025-08-25",3.81,4.28,4.2,0.2,666600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":208,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-22",3.36,4.05,3.305,4,20.48,94200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":479,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-21",3.443,3.545,3.074,3.32,-2.64,5700,{"date":1872,"open":1873,"high":1874,"low":1597,"close":1875,"change":404,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-20",3.45,3.9,3.41,-1.73,66500,{"date":1879,"open":892,"high":1830,"low":1857,"close":1442,"change":190,"percent_change":776,"volume":1880,"transactions":9,"vwap":1442},"2025-08-19",42500,{"date":1882,"open":1283,"high":1283,"low":303,"close":892,"change":976,"percent_change":1883,"volume":1884,"transactions":9,"vwap":892},"2025-08-18",-3.39,55600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":943,"change":613,"percent_change":1890,"volume":1891,"transactions":9,"vwap":943},"2025-08-15",3.22,3.87,3.18,5.36,98600,{"date":1893,"open":199,"high":1894,"low":199,"close":1857,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1857},"2025-08-14",4.63,0.42,14.29,1070500,{"date":1899,"open":338,"high":378,"low":349,"close":199,"change":440,"percent_change":1900,"volume":1901,"transactions":9,"vwap":199},"2025-08-13",3.52,52500,{"date":1903,"open":242,"high":1904,"low":1905,"close":390,"change":440,"percent_change":1283,"volume":1906,"transactions":9,"vwap":390},"2025-08-12",2.894,2.675,45900,{"date":1908,"open":240,"high":189,"low":250,"close":439,"change":404,"percent_change":1909,"volume":1243,"transactions":9,"vwap":439},"2025-08-11",-2.14,{"date":1911,"open":234,"high":222,"low":1912,"close":303,"change":552,"percent_change":1913,"volume":1914,"transactions":9,"vwap":303},"2025-08-08",2.655,-2.44,82600,{"date":1916,"open":378,"high":15,"low":240,"close":249,"change":425,"percent_change":1917,"volume":1918,"transactions":9,"vwap":249},"2025-08-07",-4.65,39500,{"date":1920,"open":1921,"high":1921,"low":290,"close":561,"change":552,"percent_change":1922,"volume":1923,"transactions":9,"vwap":561},"2025-08-06",3.13,-2.27,80000,{"date":1925,"open":15,"high":1926,"low":1927,"close":1928,"change":207,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-05",3.15,3.038,3.08,0.65,80500,{"date":1932,"open":1933,"high":1934,"low":561,"close":198,"change":449,"percent_change":1935,"volume":1936,"transactions":9,"vwap":198},"2025-08-04",3.11,3.17,-1.61,139100,{"date":1938,"open":1926,"high":1939,"low":17,"close":1933,"change":449,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1933},"2025-08-01",3.29,-1.58,1529300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":412,"change":207,"percent_change":1609,"volume":1947,"transactions":9,"vwap":412},"2025-07-31",3.14,3.25,3.059,171700,{"date":1949,"open":15,"high":1950,"low":180,"close":1944,"change":591,"percent_change":823,"volume":1951,"transactions":9,"vwap":1944},"2025-07-30",3.198,139400,{"date":1953,"open":17,"high":412,"low":17,"close":1954,"change":190,"percent_change":711,"volume":1955,"transactions":9,"vwap":1954},"2025-07-29",3.1,238700,{"date":1957,"open":199,"high":1958,"low":199,"close":15,"change":207,"percent_change":133,"volume":1959,"transactions":9,"vwap":15},"2025-07-28",3.086,244200,{"date":1961,"open":198,"high":1944,"low":242,"close":1597,"change":552,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1597},"2025-07-25",-2.26,416500,{"date":1965,"open":311,"high":1966,"low":1967,"close":1954,"change":1895,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1954},"2025-07-24",3.146,2.431,15.67,2507500,{"date":1971,"open":650,"high":290,"low":1972,"close":331,"change":1626,"percent_change":1973,"volume":1974,"transactions":9,"vwap":331},"2025-07-23",2.18,22.94,1012200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1972,"change":411,"percent_change":636,"volume":1980,"transactions":9,"vwap":1972},"2025-07-22",2.09,2.21,2.06,77300,{"date":1982,"open":1983,"high":1984,"low":1979,"close":1977,"change":545,"percent_change":1985,"volume":1891,"transactions":9,"vwap":1977},"2025-07-21",2.13,2.16,-1.42,{"date":1987,"open":1454,"high":1972,"low":1977,"close":1988,"change":545,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-18",2.12,-1.4,50100,{"date":1992,"open":1984,"high":1993,"low":1994,"close":1454,"change":596,"percent_change":881,"volume":1995,"transactions":9,"vwap":1454},"2025-07-17",2.19,2.14,26600,{"date":1997,"open":677,"high":1972,"low":1998,"close":1105,"change":103,"percent_change":390,"volume":1999,"transactions":9,"vwap":1105},"2025-07-16",1.877,284000,{"date":2001,"open":2002,"high":1105,"low":1979,"close":384,"change":207,"percent_change":2003,"volume":2004,"transactions":9,"vwap":384},"2025-07-15",2.1,0.96,133400,{"date":2006,"open":650,"high":650,"low":1979,"close":1977,"change":596,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1977},"2025-07-14",-0.95,86100,{"date":2010,"open":685,"high":2011,"low":2012,"close":384,"change":182,"percent_change":1022,"volume":2013,"transactions":9,"vwap":384},"2025-07-11",2.188,2.01,93700,{"date":2015,"open":685,"high":1454,"low":678,"close":2002,"change":207,"percent_change":2003,"volume":2016,"transactions":9,"vwap":2002},"2025-07-10",331300,{"date":2018,"open":1474,"high":2019,"low":679,"close":677,"change":190,"percent_change":2020,"volume":2021,"transactions":9,"vwap":677},"2025-07-09",2.24,2.46,234000,{"date":2023,"open":1988,"high":1988,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-07-08",1.83,2.03,-0.41,-16.8,1303800,{"date":2030,"open":2031,"high":276,"low":1979,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-07-07",2.27,2.44,0.67,37.85,4323200,{"date":2037,"open":226,"high":2038,"low":1461,"close":1455,"change":108,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1455},"2025-07-03",1.785,-0.56,4700,{"date":2042,"open":1189,"high":669,"low":1468,"close":2043,"change":207,"percent_change":537,"volume":2044,"transactions":9,"vwap":2043},"2025-07-02",1.78,23000,{"date":2046,"open":226,"high":662,"low":690,"close":2047,"change":182,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-01",1.76,0.57,74200,{"date":2051,"open":1468,"high":2043,"low":2052,"close":226,"change":310,"percent_change":2053,"volume":2054,"transactions":9,"vwap":226},"2025-06-30",1.666,4.17,91700,{"date":2056,"open":191,"high":2057,"low":724,"close":697,"change":182,"percent_change":2058,"volume":2059,"transactions":9,"vwap":697},"2025-06-27",1.715,0.6,79500,{"date":2061,"open":724,"high":2043,"low":755,"close":191,"change":18,"percent_change":18,"volume":2062,"transactions":9,"vwap":191},"2025-06-26",70700,{"date":2064,"open":704,"high":1447,"low":724,"close":191,"change":404,"percent_change":2065,"volume":2066,"transactions":9,"vwap":191},"2025-06-25",-3.47,50700,{"date":2068,"open":723,"high":2043,"low":2069,"close":1461,"change":440,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1461},"2025-06-24",1.51,6.13,175800,{"date":2073,"open":191,"high":2074,"low":755,"close":723,"change":391,"percent_change":2075,"volume":2076,"transactions":9,"vwap":723},"2025-06-23",1.81,-2.4,172700,{"date":2078,"open":2079,"high":1977,"low":191,"close":191,"change":1708,"percent_change":2080,"volume":2081,"transactions":9,"vwap":191},"2025-06-20",1.95,-11.64,205800,{"date":2083,"open":706,"high":678,"low":706,"close":684,"change":608,"percent_change":1788,"volume":2084,"transactions":9,"vwap":684},"2025-06-18",118400,{"date":2086,"open":706,"high":669,"low":735,"close":2043,"change":591,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2043},"2025-06-17",2.3,1002400,{"date":2090,"open":384,"high":2091,"low":2092,"close":704,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":704},"2025-06-16",2.139,1.612,-0.67,-27.8,536500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":699,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":699},"2025-06-13",3.28,3.43,1.36,-0.79,-24.69,3748700,{"date":2105,"open":2106,"high":1442,"low":1933,"close":2107,"change":425,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-12",3.34,3.2,-4.19,633400,{"date":2111,"open":2112,"high":892,"low":2113,"close":2106,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2106},"2025-06-11",3.31,3.083,0.12,3.73,488900,{"date":2118,"open":2107,"high":2119,"low":2120,"close":1887,"change":207,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1887},"2025-06-10",3.35,3.138,0.62,42700,{"date":2124,"open":1597,"high":2125,"low":214,"close":2107,"change":817,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2107},"2025-06-09",3.275,8.11,73700,{"date":2129,"open":290,"high":17,"low":290,"close":206,"change":182,"percent_change":372,"volume":2130,"transactions":9,"vwap":206},"2025-06-06",34100,{"date":2132,"open":206,"high":1954,"low":232,"close":189,"change":596,"percent_change":2093,"volume":2133,"transactions":9,"vwap":189},"2025-06-05",234300,{"date":2135,"open":240,"high":15,"low":240,"close":197,"change":560,"percent_change":242,"volume":2136,"transactions":9,"vwap":197},"2025-06-04",136000,{"date":2138,"open":1597,"high":1921,"low":303,"close":284,"change":1708,"percent_change":2139,"volume":2140,"transactions":9,"vwap":284},"2025-06-03",-7.07,112800,{"date":2142,"open":16,"high":2143,"low":447,"close":1933,"change":103,"percent_change":679,"volume":2144,"transactions":9,"vwap":1933},"2025-06-02",3.712,1159200,{"date":2146,"open":378,"high":1954,"low":249,"close":15,"change":190,"percent_change":191,"volume":2147,"transactions":9,"vwap":15},"2025-05-30",103800,{"date":2149,"open":15,"high":15,"low":225,"close":378,"change":18,"percent_change":18,"volume":2150,"transactions":9,"vwap":378},"2025-05-29",123200,{"date":2152,"open":284,"high":15,"low":224,"close":378,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":378},"2025-05-28",0.14,4.9,1887500,{"date":2157,"open":225,"high":189,"low":265,"close":234,"change":449,"percent_change":2158,"volume":2159,"transactions":9,"vwap":234},"2025-05-27",-1.72,331700,{"date":2161,"open":250,"high":1933,"low":2162,"close":225,"change":2153,"percent_change":2163,"volume":2164,"transactions":9,"vwap":225},"2025-05-23",2.641,5.05,1360400,{"date":2166,"open":464,"high":2167,"low":257,"close":242,"change":190,"percent_change":1189,"volume":2168,"transactions":9,"vwap":242},"2025-05-22",2.885,75500,{"date":2170,"open":2171,"high":309,"low":357,"close":330,"change":596,"percent_change":2172,"volume":2173,"transactions":9,"vwap":330},"2025-05-21",2.694,-0.73,130300,{"date":2175,"open":197,"high":197,"low":338,"close":439,"change":425,"percent_change":2176,"volume":2177,"transactions":9,"vwap":439},"2025-05-20",-4.86,256800,{"date":2179,"open":199,"high":199,"low":265,"close":222,"change":404,"percent_change":405,"volume":2180,"transactions":9,"vwap":222},"2025-05-19",129200,{"date":2182,"open":536,"high":1954,"low":536,"close":199,"change":1462,"percent_change":2183,"volume":2184,"transactions":9,"vwap":199},"2025-05-16",5.76,422500,{"date":2186,"open":439,"high":303,"low":357,"close":447,"change":411,"percent_change":2119,"volume":2187,"transactions":9,"vwap":447},"2025-05-15",473500,{"date":2189,"open":256,"high":2190,"low":2191,"close":323,"change":200,"percent_change":113,"volume":752,"transactions":9,"vwap":323},"2025-05-14",2.765,2.38,{"date":2193,"open":1056,"high":1056,"low":2194,"close":256,"change":1701,"percent_change":2195,"volume":2196,"transactions":9,"vwap":256},"2025-05-13",2.642,-6.34,299000,{"date":2198,"open":242,"high":189,"low":543,"close":390,"change":310,"percent_change":2199,"volume":2200,"transactions":9,"vwap":390},"2025-05-12",2.53,546500,{"date":2202,"open":338,"high":215,"low":2203,"close":242,"change":432,"percent_change":2204,"volume":2205,"transactions":9,"vwap":242},"2025-05-09",2.51,4.92,398600,{"date":2207,"open":276,"high":447,"low":699,"close":544,"change":425,"percent_change":2208,"volume":2209,"transactions":9,"vwap":544},"2025-05-08",-5.04,743800,{"date":2211,"open":331,"high":1597,"low":338,"close":447,"change":1462,"percent_change":1135,"volume":2212,"transactions":9,"vwap":447},"2025-05-07",1142100,{"date":2214,"open":725,"high":309,"low":677,"close":349,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":349},"2025-05-06",-0.47,-15.21,2439800,{"date":2219,"open":2220,"high":2221,"low":776,"close":16,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":16},"2025-05-05",9.15,9.39,-6.11,-66.41,9450407,{"date":2226,"open":1582,"high":2227,"low":2228,"close":1578,"change":372,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1578},"2025-05-02",9.33,8.89,3.84,2173700,{"date":2232,"open":1463,"high":2233,"low":1686,"close":2234,"change":2039,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-01",9.78,8.86,-5.94,1510400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":425,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-04-30",9.56,10.107,9.17,9.42,-1.46,334100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2239,"change":310,"percent_change":155,"volume":2250,"transactions":9,"vwap":2239},"2025-04-29",9.49,10.24,8.822,2165500,{"date":2252,"open":1582,"high":2253,"low":1552,"close":2247,"change":50,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2247},"2025-04-28",9.5,5.44,1583200,{"date":2257,"open":2258,"high":2253,"low":2259,"close":2260,"change":425,"percent_change":1093,"volume":2261,"transactions":9,"vwap":2260},"2025-04-25",9.04,8.66,9,1339800,{"date":2263,"open":1633,"high":2253,"low":1654,"close":2264,"change":662,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-04-24",9.14,24.86,148800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1491,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-04-23",5.9,7.87,5.87,7.32,25.13,316000,{"date":175,"open":2276,"high":2277,"low":2278,"close":2279,"change":2033,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},5.18,6,5.03,5.85,12.93,769500]