[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EONR":3,"homepage-market-summary":31,"stock-historical-EONR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EONR","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},"EON Resources Inc.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","EON Resources Inc is an independent upstream energy company focused on maximizing total returns to its shareholders through the development of onshore oil and natural gas properties in the United States. Its current focus is as an upstream energy company producing oil and gas properties in the Permian Basin.","20","Houston, TX",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},0.4866,0.49,0.4918,0.4774,0.5001,-0.0135,-2.7,370482.176322,1232,0.4854,1.58,0.34,8227227.239936304,11.8,1127,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,55,62,69],{"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":17,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":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":17,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"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":176,"average_volume":177,"total_volume":178,"period_return":96,"latest_close":16,"start_date":179,"end_date":5},0.26699999,6862464,2504799209.984076,"2025-04-22",[181,182,190,200,210,221,231,242,253,263,274,285,295,306,316,327,338,349,360,371,381,391,401,411,420,430,441,450,458,467,478,488,497,506,514,523,531,539,549,558,568,576,584,593,602,611,622,631,641,651,661,670,679,688,697,703,712,719,727,735,741,748,755,762,771,779,786,792,797,803,809,815,822,828,835,840,848,856,864,871,877,885,894,902,911,919,927,934,940,947,953,960,968,974,983,990,997,1004,1010,1017,1026,1032,1039,1045,1053,1061,1069,1074,1082,1089,1096,1102,1110,1115,1120,1126,1132,1137,1143,1149,1155,1163,1169,1177,1186,1193,1201,1210,1219,1226,1232,1239,1246,1253,1260,1269,1275,1280,1286,1294,1300,1306,1313,1320,1328,1335,1340,1346,1355,1361,1366,1374,1380,1388,1395,1402,1410,1417,1425,1431,1438,1443,1449,1455,1462,1467,1474,1481,1487,1491,1498,1504,1509,1517,1521,1527,1532,1537,1541,1546,1551,1557,1564,1568,1573,1577,1582,1587,1591,1594,1599,1604,1609,1614,1618,1622,1626,1630,1635,1641,1645,1649,1655,1659,1664,1669,1675,1679,1683,1687,1692,1698,1702,1707,1711,1717,1722,1726,1730,1734,1740,1744,1751,1757,1762,1766,1770,1775,1782,1786,1792,1798,1803,1809,1813,1818,1824,1829,1835,1840,1845,1849,1853,1859,1867,1870,1875,1879,1885,1891,1896,1900,1906,1911,1916,1920,1926,1930,1934,1938,1942,1946,1950,1953,1958,1964,1968,1973,1979,1985,1990,1993,1997,2002,2005,2008,2012,2017,2021,2025,2030,2035,2041,2045,2051,2055,2061,2069,2076,2083,2090,2096,2101,2107,2112,2116,2122,2129,2134,2140,2146,2151,2155,2159,2163,2168,2172,2175,2180,2184,2188,2192,2195,2199,2204,2207,2210,2214,2219,2223,2227,2232,2236,2239,2243,2247,2252,2257,2263,2267,2270,2274,2279,2282,2286,2291,2295,2299,2302,2306,2310,2314,2318,2322,2325,2329,2333,2337,2341,2345,2349,2352,2356,2360,2364,2368,2373,2377,2383,2388,2392,2397,2400,2405,2408],{"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":184,"low":17,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.521,-0.0059,-1.17,724255.340992,1401,0.4997,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.4911,0.5072,0.506,0.017,3.48,370400.34855,868,0.4977,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.5169,0.4813,0.489,-0.025,-4.86,356985.399361,1422,0.5014,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.5049,0.52,0.493,0.514,0.0211,4.28,856087.339972,2307,0.5063,{"date":222,"open":223,"high":213,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.501,0.48,0.4929,-0.023,-4.46,632993.493313,1881,0.4975,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.5124,0.5372,0.5032,0.5159,0.0043,0.84,640579.532318,1294,0.5202,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.51,0.524,0.502,0.5116,0.0016,0.31,306877.318672,1047,0.5105,{"date":254,"open":255,"high":256,"low":257,"close":244,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.5439,0.5453,0.5027,-0.035,-6.42,1286909.036141,2130,0.5248,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.5556,0.5607,0.5321,0.545,-0.0042,-0.76,500966.8165,1454,0.5456,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.55,0.56,0.5232,0.5492,-0.0198,-3.48,465855.267449,1606,0.553,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.569,0.5758,0.5578,0.0129,2.32,710922.091629,2555,0.5658,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.6,0.6073,0.555801,0.5561,-0.0603,-9.78,967357.155046,2167,0.5705,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.571,0.6288,0.6164,0.0452,7.91,914359.751667,2136,0.6042,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.596,0.6188,0.57,0.5712,-0.0223,-3.76,652417.726603,1348,0.5872,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",0.609,0.6109,0.5829,0.5935,-0.0205,-3.34,767643.708213,1751,0.5965,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.62,0.6496,0.5924,0.614,0.025,4.24,1763554.247403,3057,0.6204,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",0.599,0.6199,0.5803,0.589,0.013,2.26,1277854.544961,2178,0.5987,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",0.5805,0.61,0.562,0.576,0.021,3.78,1515548.325649,2685,0.5899,{"date":372,"open":277,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",0.5797,0.54,0.555,-0.0134,-2.36,212476.961,621,0.5507,{"date":382,"open":277,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",0.5799,0.5502,0.5684,0.011,1.97,482323.4435,781,0.5599,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":305},"2026-09-02",0.565,0.5888,0.5521,0.5574,-0.0037,-0.66,1072891.754623,1487,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",0.5245,0.5991,0.5611,0.0354,6.73,1532046.577789,2333,0.564,{"date":412,"open":413,"high":374,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",0.5205,0.5257,0.0037,0.71,217202.56741,907,0.5336,{"date":421,"open":422,"high":423,"low":244,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",0.5102,0.539,0.522,-0.0005,-0.1,292688.604905,614,0.5231,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",0.5204,0.5286,0.5,0.5225,0.0085,1.65,268454.815231,695,0.5136,{"date":442,"open":443,"high":444,"low":443,"close":215,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",0.485,0.528,0.044,9.36,1336356.422948,1989,0.5091,{"date":451,"open":204,"high":17,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",0.47,-0.015,-3.09,247194.018705,615,0.4758,{"date":459,"open":460,"high":461,"low":460,"close":443,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",0.4629,0.4979,0.0044,0.92,225959.598284,796,0.4841,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",0.4875,0.495,0.4746,0.4806,0.0036,0.75,314798.153258,984,0.4863,{"date":479,"open":480,"high":434,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",0.4824,0.475,0.477,0.0071,1.51,375456.771267,725,0.4901,{"date":489,"open":490,"high":434,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",0.4967,0.4699,-0.0178,-3.65,483852.124019,1849,0.4853,{"date":498,"open":434,"high":244,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",0.4817,0.4877,-0.0123,-2.46,545648.587998,981,0.4972,{"date":507,"open":508,"high":509,"low":224,"close":434,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":20},"2026-08-17",0.4868,0.5199,0.023,4.82,821197.159852,1300,{"date":515,"open":516,"high":517,"low":516,"close":482,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.4709,0.4947,0.0061,1.3,264152.042171,1652,0.4825,{"date":524,"open":17,"high":525,"low":526,"close":516,"change":527,"percent_change":528,"volume":529,"transactions":24,"vwap":530},"2026-08-13",0.492299,0.4701,-0.0112,-2.32,295698.165754,0.4765,{"date":532,"open":17,"high":470,"low":452,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",0.4821,-0.0039,-0.8,355995.112322,1825,0.4816,{"date":540,"open":541,"high":542,"low":443,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",0.491,0.5092,0.486,-0.0102,-2.06,338122.787955,951,0.4954,{"date":550,"open":17,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":505},"2026-08-10",0.5099,0.4871,0.4962,0.0119,2.46,336002.357155,1543,{"date":559,"open":496,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",0.5041,0.4749,0.4843,0.009,1.89,706833.676328,1944,0.4913,{"date":569,"open":570,"high":17,"low":526,"close":571,"change":572,"percent_change":356,"volume":573,"transactions":574,"vwap":575},"2026-08-06",0.4732,0.4753,0.0105,278640.251829,1261,0.479,{"date":577,"open":578,"high":434,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":203},"2026-08-05",0.496,0.4648,-0.0294,-5.95,417068.306715,2072,{"date":585,"open":586,"high":244,"low":224,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",0.499,0.4942,0.012,2.49,453526.837309,2299,0.498,{"date":594,"open":595,"high":596,"low":224,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":25},"2026-08-03",0.4921,0.505,0.4822,-0.0238,-4.7,558809.438987,1114,{"date":603,"open":604,"high":605,"low":606,"close":194,"change":607,"percent_change":589,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.4966,0.5244,0.4948,0.0123,415799.59603,986,0.5064,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",0.4968,0.5126,0.4832,0.4937,-0.0142,-2.8,305228.045412,1365,0.4955,{"date":623,"open":244,"high":213,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",0.4818,0.5079,0.0281,5.86,828346.245568,1803,0.5031,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",0.5113,0.4705,0.4798,-0.0411,-7.89,809190.367297,1493,0.4828,{"date":642,"open":643,"high":644,"low":449,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",0.5258,0.547,0.5209,-0.039,-6.97,583229.273282,1293,0.5329,{"date":652,"open":653,"high":654,"low":655,"close":390,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",0.568,0.579899,0.5369,-0.0098,-1.72,454103.513077,1148,0.5523,{"date":662,"open":663,"high":340,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",0.5446,0.5697,0.0258,4.74,1957768.885106,4285,0.5831,{"date":671,"open":374,"high":672,"low":673,"close":255,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",0.5558,0.533,-0.0056,-1.02,739170.305616,1997,0.5419,{"date":680,"open":276,"high":681,"low":374,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.56929,0.5495,-0.0104,-1.86,240895.76096,1269,0.5524,{"date":689,"open":690,"high":277,"low":691,"close":390,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",0.5461,0.5176,0.0139,2.55,667131.833653,1589,0.5444,{"date":698,"open":699,"high":277,"low":699,"close":700,"change":563,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",0.52999997,0.546,1.68,715400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",0.52600002,0.55000001,0.52499998,0.537,-0.017,-3.07,518800,{"date":713,"open":708,"high":714,"low":699,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",0.55699998,0.55400002,0.007,1.28,293000,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":709,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-14",0.56900001,0.57999998,0.53299999,0.54699999,-3.01,867700,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-13",0.50999999,0.57499999,0.56400001,0.064,12.8,1810900,{"date":736,"open":729,"high":737,"low":738,"close":434,"change":453,"percent_change":739,"volume":740,"transactions":9,"vwap":434},"2026-07-10",0.51800001,0.49000001,-2.91,633700,{"date":742,"open":729,"high":743,"low":744,"close":745,"change":746,"percent_change":657,"volume":747,"transactions":9,"vwap":745},"2026-07-09",0.52399999,0.48699999,0.51499999,-0.009,591500,{"date":749,"open":700,"high":750,"low":751,"close":743,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":743},"2026-07-08",0.56699997,0.47799999,-0.001,-0.19,3700700,{"date":756,"open":757,"high":758,"low":452,"close":707,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":707},"2026-07-07",0.48199999,0.54000002,0.053,11.23,1790900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",0.45300001,0.47499999,0.44999999,0.472,0.02,4.42,359700,{"date":772,"open":773,"high":767,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",0.465,0.43099999,0.45199999,-0.018,-3.83,873100,{"date":780,"open":781,"high":767,"low":782,"close":452,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":452},"2026-07-01",0.454,0.442,0.028,6.33,439000,{"date":787,"open":788,"high":767,"low":789,"close":782,"change":226,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-06-30",0.447,0.44,-4.95,795200,{"date":793,"open":794,"high":470,"low":794,"close":773,"change":112,"percent_change":795,"volume":796,"transactions":9,"vwap":773},"2026-06-29",0.46000001,-2.11,990900,{"date":798,"open":452,"high":799,"low":794,"close":765,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":765},"2026-06-26",0.47999999,0.005,1.06,811700,{"date":804,"open":805,"high":799,"low":806,"close":452,"change":768,"percent_change":807,"volume":808,"transactions":9,"vwap":452},"2026-06-25",0.43200001,0.43000001,4.44,1185700,{"date":810,"open":767,"high":811,"low":806,"close":766,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":766},"2026-06-24",0.49399999,-0.049,-9.82,1525100,{"date":816,"open":817,"high":729,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",0.48500001,0.49900001,-0.006,-1.19,550000,{"date":823,"open":824,"high":699,"low":825,"close":596,"change":826,"percent_change":710,"volume":827,"transactions":9,"vwap":596},"2026-06-22",0.51599997,0.49599999,-0.016,664600,{"date":829,"open":824,"high":830,"low":818,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",0.53200001,0.52100003,-0.007,-1.33,1032600,{"date":836,"open":837,"high":706,"low":745,"close":444,"change":386,"percent_change":838,"volume":839,"transactions":9,"vwap":444},"2026-06-17",0.51899999,2.13,698500,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-16",0.50300002,0.51700002,0.46900001,0.006,1.17,1439200,{"date":849,"open":850,"high":699,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",0.51999998,0.50599998,0.51099998,-0.04,-7.26,1313600,{"date":857,"open":277,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",0.57200003,0.54400003,0.551,-0.019,-3.33,1102800,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",0.64999998,0.56999999,-0.05,-8.06,2259500,{"date":872,"open":867,"high":873,"low":721,"close":340,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":340},"2026-06-10",0.64899999,0.051,8.96,6172500,{"date":878,"open":879,"high":880,"low":881,"close":721,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":721},"2026-06-09",0.57800001,0.58899999,0.542,-0.002,-0.35,1759300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",0.60000002,0.61400002,0.55500001,0.57099998,-0.031,-5.15,2546500,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",0.65200001,0.597,0.602,-0.052,-7.95,624600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",0.63999999,0.66000003,0.63,0.65399998,-0.008,-1.21,713100,{"date":912,"open":906,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",0.66500002,0.61500001,0.662,0.034,5.41,1119000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":224,"volume":926,"transactions":9,"vwap":924},"2026-06-02",0.61699998,0.63499999,0.60900003,0.62800002,0.003,687500,{"date":928,"open":929,"high":904,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",0.58499998,0.625,0.038,6.47,1507000,{"date":935,"open":936,"high":937,"low":867,"close":936,"change":891,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",0.58700001,0.59299999,-5.02,940600,{"date":941,"open":942,"high":340,"low":730,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",0.58600003,0.61799997,0.032,5.46,1471100,{"date":948,"open":942,"high":887,"low":949,"close":942,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":942},"2026-05-27",0.56300002,-0.041,-6.54,1808100,{"date":954,"open":955,"high":906,"low":722,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",0.61000001,0.62699997,-0.004,-0.63,1246000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":386,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-22",0.62599999,0.63800001,0.57300001,0.63099998,1.77,2037200,{"date":969,"open":970,"high":971,"low":970,"close":340,"change":205,"percent_change":972,"volume":973,"transactions":9,"vwap":340},"2026-05-21",0.59100002,0.64099997,-3.88,2632200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-20",0.69999999,0.70899999,0.634,0.64499998,-0.072,-10.04,1719300,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":510,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-19",0.69,0.71700001,0.67799997,3.31,1448300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":205,"percent_change":281,"volume":996,"transactions":9,"vwap":995},"2026-05-18",0.685,0.70999998,0.667,0.69400001,1554500,{"date":998,"open":905,"high":999,"low":905,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",0.727,0.71899998,0.049,7.31,1846800,{"date":1005,"open":965,"high":1006,"low":956,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",0.67000002,0.037,5.85,1165500,{"date":1011,"open":913,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-13",0.68000001,0.63300002,-0.059,-8.53,1835100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",0.69099998,0.708,0.67500001,0.69199997,0.001,0.14,1180400,{"date":1027,"open":987,"high":1028,"low":1029,"close":1019,"change":882,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1019},"2026-05-11",0.70300001,0.65600002,-0.29,1394000,{"date":1033,"open":1034,"high":1035,"low":1006,"close":1036,"change":258,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-08",0.70499998,0.71499997,0.69300002,-4.81,1814000,{"date":1040,"open":1012,"high":1041,"low":1042,"close":1041,"change":355,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-07",0.72799999,0.65100002,1.82,2716600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1035,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1035},"2026-05-06",0.68800002,0.72000003,0.68099999,-0.042,-5.55,2213100,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",0.778,0.72500002,0.75700003,-0.033,-4.18,1855300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":716,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",0.76599997,0.79799998,0.73900002,0.79000002,0.89,3308300,{"date":1070,"open":1057,"high":1071,"low":1072,"close":1071,"change":716,"percent_change":67,"volume":1073,"transactions":9,"vwap":1071},"2026-05-01",0.78299999,0.704,2046100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":646,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",0.76999998,0.77999997,0.74000001,0.77600002,-4.79,3060200,{"date":1083,"open":1056,"high":1084,"low":1000,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",0.81999999,0.815,0.084,11.49,4585700,{"date":1090,"open":1091,"high":1091,"low":993,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",0.81,0.73100001,-0.057,-7.23,6314700,{"date":1097,"open":1035,"high":1066,"low":1035,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-27",0.78799999,0.075,10.52,3286700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-24",0.74299997,0.68599999,0.713,-0.047,-6.18,2779800,{"date":1111,"open":1078,"high":1076,"low":993,"close":1112,"change":768,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",0.75999999,2.7,2715600,{"date":1116,"open":1117,"high":1112,"low":1000,"close":1078,"change":1014,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1078},"2026-04-22",0.74800003,-7.38,3255100,{"date":1121,"open":1034,"high":1122,"low":1021,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-21",0.79900002,0.109,15.8,7781200,{"date":1127,"open":907,"high":1128,"low":979,"close":985,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":985},"2026-04-20",0.69499999,0.07,11.29,6414500,{"date":1133,"open":866,"high":866,"low":929,"close":340,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":340},"2026-04-17",-0.093,-13.04,6601900,{"date":1138,"open":1139,"high":1106,"low":1012,"close":1106,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1106},"2026-04-16",0.68199998,0.016,2.3,2579400,{"date":1144,"open":1022,"high":1048,"low":1145,"close":1146,"change":1147,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",0.67299998,0.69700003,0,2628100,{"date":1150,"open":1048,"high":1151,"low":985,"close":1146,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1146},"2026-04-14",0.722,-0.084,-10.76,4937700,{"date":1156,"open":1157,"high":1158,"low":1112,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-13",0.78399998,0.81699997,0.78100002,0.056,7.72,7923300,{"date":1164,"open":1165,"high":1066,"low":1056,"close":1056,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1056},"2026-04-10",0.77700001,-0.075,-9.37,5701600,{"date":1170,"open":1171,"high":1172,"low":1077,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-09",0.83499998,0.85500002,0.80000001,-0.027,-3.26,5887700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",0.73400003,0.83999997,0.73199999,0.82700002,-0.048,-5.49,10677900,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1023,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",0.86299998,0.97000003,0.875,0.11,13350100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":205,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-06",0.87,0.92199999,0.82999998,0.87400001,-2.78,9993000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-02",0.94999999,0.99299997,0.85299999,0.89899999,0.095,11.82,25574300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",0.73299998,0.85000002,0.73000002,0.80400002,-0.026,-3.13,9577700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1197,"change":753,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1197},"2026-03-31",0.94499999,0.95999998,0.78600001,-18.63,23795100,{"date":1227,"open":1228,"high":801,"low":1229,"close":89,"change":868,"percent_change":1230,"volume":1231,"transactions":9,"vwap":89},"2026-03-30",1.05,0.93099999,-4.67,22385800,{"date":1233,"open":47,"high":1234,"low":1235,"close":1236,"change":1129,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-27",1.12,0.89999998,1.07,7,21840900,{"date":1240,"open":1241,"high":1228,"low":1242,"close":47,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":47},"2026-03-26",0.99000001,0.98000002,0.043,4.49,15517300,{"date":1247,"open":1248,"high":1204,"low":1249,"close":1250,"change":1251,"percent_change":1108,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",0.95499998,0.91299999,0.95700002,-0.063,13630300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":89,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":89},"2026-03-24",0.95300001,1.09,0.1,10.87,18705400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",0.921,1.03,0.88999999,0.92000002,-0.11,-10.68,30578000,{"date":1270,"open":89,"high":1263,"low":1271,"close":1263,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1263},"2026-03-20",0.93400002,-0.03,-2.83,24032400,{"date":1276,"open":1277,"high":1234,"low":47,"close":801,"change":768,"percent_change":1278,"volume":1279,"transactions":9,"vwap":801},"2026-03-19",1.11,1.92,24893900,{"date":1281,"open":1234,"high":60,"low":1222,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-18",1.04,0.01,0.97,62462300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1263,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1263},"2026-03-17",1.14,1.16,0.95099998,-0.31,-23.13,45464700,{"date":1295,"open":519,"high":1296,"low":1297,"close":82,"change":753,"percent_change":1298,"volume":1299,"transactions":9,"vwap":82},"2026-03-16",1.46,1.18,-12.42,61436800,{"date":1301,"open":1296,"high":26,"low":519,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-13",1.53,0.18,13.33,142453300,{"date":1307,"open":1263,"high":1308,"low":1241,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-12",1.44,1.35,0.46,51.69,197584300,{"date":1314,"open":1315,"high":1316,"low":474,"close":1264,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1264},"2026-03-11",0.83200002,0.94,0.054,6.46,42457900,{"date":1321,"open":1322,"high":1323,"low":1012,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-10",0.90600002,0.92799997,0.83600003,0.036,4.5,70637300,{"date":1329,"open":1330,"high":1331,"low":1076,"close":1173,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1173},"2026-03-09",0.92699999,1.25,0.13,19.4,350645900,{"date":1336,"open":1181,"high":1337,"low":1042,"close":1006,"change":107,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1006},"2026-03-06",0.82300001,9.84,83140600,{"date":1341,"open":852,"high":1342,"low":852,"close":955,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":955},"2026-03-05",0.73799998,0.098,19.14,41740600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-04",0.53600001,0.56099999,0.484,0.51200002,-0.128,-20,23935400,{"date":1356,"open":1049,"high":474,"low":1357,"close":904,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":904},"2026-03-03",0.60399997,0.142,28.51,197826100,{"date":1362,"open":867,"high":942,"low":773,"close":592,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":592},"2026-03-02",0.066,15.28,96648400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":805,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":805},"2026-02-27",0.414,0.435,0.40900001,0.018,4.35,2459700,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1368,"change":1140,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1368},"2026-02-26",0.384,0.419,4.02,1369200,{"date":1381,"open":1376,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-25",0.40200001,0.37099999,0.398,0.014,3.65,821400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1376,"change":819,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1376},"2026-02-24",0.38800001,0.391,0.36899999,-1.54,533600,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1023,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-23",0.40400001,0.38299999,0.38999999,0.26,831400,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-20",0.40000001,0.382,0.389,-0.013,-3.23,1040300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1382,"change":1140,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1382},"2026-02-19",0.39500001,0.41,0.37799999,4.15,2194900,{"date":1418,"open":1419,"high":1384,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-18",0.35699999,0.35600001,0.38600001,0.039,11.24,1576400,{"date":1426,"open":1427,"high":1427,"low":27,"close":1428,"change":453,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-17",0.36000001,0.347,-4.14,577000,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":800,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-13",0.345,0.368,0.36199999,1.4,384600,{"date":1439,"open":1399,"high":1399,"low":1440,"close":1419,"change":1058,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1419},"2026-02-12",0.35100001,-8.46,889000,{"date":1444,"open":1445,"high":1384,"low":1446,"close":1399,"change":1371,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1399},"2026-02-11",0.38100001,0.361,4.84,857500,{"date":1450,"open":1382,"high":1382,"low":1451,"close":1452,"change":1174,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",0.37,0.37200001,-6.77,352600,{"date":1456,"open":1398,"high":1404,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-09",0.375,0.39899999,-0.003,-0.75,636200,{"date":1463,"open":1451,"high":1382,"low":1464,"close":1382,"change":759,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1382},"2026-02-06",0.35299999,15.19,1018600,{"date":1468,"open":1469,"high":1451,"low":1433,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-05",0.359,0.34900001,-0.024,-6.43,1592700,{"date":1475,"open":1476,"high":1404,"low":1435,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-04",0.39700001,0.373,-0.022,-5.57,2549500,{"date":1482,"open":1483,"high":1413,"low":1392,"close":1412,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1412},"2026-02-03",0.37400001,0.022,5.9,985400,{"date":1488,"open":1404,"high":1404,"low":1427,"close":1477,"change":1058,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1477},"2026-02-02",-8.13,2059500,{"date":1492,"open":1493,"high":1494,"low":1404,"close":1495,"change":1174,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-30",0.42300001,0.426,0.40599999,-6.24,2584300,{"date":1499,"open":766,"high":452,"low":1500,"close":1501,"change":826,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-29",0.421,0.433,-3.56,3247900,{"date":1505,"open":766,"high":766,"low":1369,"close":1506,"change":1507,"percent_change":67,"volume":1508,"transactions":9,"vwap":1506},"2026-01-28",0.449,0.004,2307100,{"date":1510,"open":1511,"high":781,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-27",0.41600001,0.41100001,0.44499999,0.029,6.97,1782000,{"date":1518,"open":789,"high":789,"low":1413,"close":1511,"change":1471,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1511},"2026-01-26",-5.45,1745300,{"date":1522,"open":1511,"high":1523,"low":1524,"close":789,"change":783,"percent_change":1525,"volume":1526,"transactions":9,"vwap":789},"2026-01-23",0.44400001,0.412,6.8,1536400,{"date":1528,"open":1529,"high":1500,"low":1399,"close":1524,"change":768,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1524},"2026-01-22",0.39399999,5.1,1489400,{"date":1533,"open":1406,"high":1524,"low":1445,"close":1534,"change":925,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-21",0.39199999,0.77,1182100,{"date":1538,"open":1452,"high":1397,"low":1452,"close":1406,"change":1385,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1406},"2026-01-20",3.73,1173300,{"date":1542,"open":1543,"high":1543,"low":1383,"close":1457,"change":746,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1457},"2026-01-16",0.38499999,-2.34,1274000,{"date":1547,"open":1548,"high":1548,"low":1376,"close":1376,"change":1050,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1376},"2026-01-15",0.41499999,-9.86,1948700,{"date":1552,"open":1553,"high":773,"low":1554,"close":1494,"change":1023,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1494},"2026-01-14",0.41999999,0.40700001,0.24,3441900,{"date":1558,"open":1404,"high":1559,"low":1412,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-13",0.44800001,0.42500001,0.035,8.97,5057000,{"date":1565,"open":1412,"high":1413,"low":1445,"close":1399,"change":563,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1399},"2026-01-12",2.36,2076300,{"date":1569,"open":1570,"high":1570,"low":1445,"close":1445,"change":746,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1445},"2026-01-09",0.40799999,-2.31,515700,{"date":1574,"open":1445,"high":1570,"low":1451,"close":1399,"change":588,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1399},"2026-01-08",3.17,905200,{"date":1578,"open":1529,"high":1458,"low":1457,"close":1414,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1414},"2026-01-07",-0.012,-3.08,539500,{"date":1583,"open":1570,"high":1370,"low":1584,"close":1399,"change":776,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1399},"2026-01-06",0.37900001,-4.41,1101300,{"date":1588,"open":1553,"high":766,"low":1534,"close":1570,"change":768,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1570},"2026-01-05",5.15,1932400,{"date":1592,"open":147,"high":1495,"low":1483,"close":1390,"change":1507,"percent_change":1282,"volume":1593,"transactions":9,"vwap":1390},"2026-01-02",741200,{"date":1595,"open":1451,"high":1376,"low":1596,"close":1376,"change":386,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1376},"2025-12-31",0.366,2.95,737500,{"date":1600,"open":1414,"high":1406,"low":1601,"close":1477,"change":819,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1477},"2025-12-30",0.36500001,-1.58,866500,{"date":1605,"open":1457,"high":1606,"low":1483,"close":1584,"change":908,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1584},"2025-12-29",0.39300001,-2.07,1061600,{"date":1610,"open":1534,"high":1382,"low":1445,"close":1611,"change":826,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-26",0.38699999,-3.97,800200,{"date":1615,"open":1382,"high":1368,"low":1399,"close":1616,"change":1023,"percent_change":122,"volume":1617,"transactions":9,"vwap":1616},"2025-12-24",0.403,507700,{"date":1619,"open":1413,"high":1413,"low":1606,"close":1382,"change":908,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1382},"2025-12-23",-1.95,404000,{"date":1623,"open":1534,"high":1553,"low":1390,"close":1413,"change":783,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1413},"2025-12-22",7.33,1801100,{"date":1627,"open":1383,"high":1376,"low":1383,"close":1405,"change":386,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1405},"2025-12-19",2.96,1295700,{"date":1631,"open":147,"high":1543,"low":1632,"close":1383,"change":1050,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1383},"2025-12-18",0.36300001,-10.17,2441300,{"date":1636,"open":1399,"high":1523,"low":147,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-17",0.41299999,0.04,10.72,3393900,{"date":1642,"open":1399,"high":1606,"low":1451,"close":1477,"change":112,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1477},"2025-12-16",-2.61,695100,{"date":1646,"open":1404,"high":1512,"low":1398,"close":1398,"change":746,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1398},"2025-12-15",-2.3,777900,{"date":1650,"open":1548,"high":1651,"low":1391,"close":1534,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1534},"2025-12-12",0.42899999,-0.028,-6.67,1252800,{"date":1656,"open":789,"high":789,"low":1548,"close":1553,"change":1478,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1553},"2025-12-11",-4.98,484000,{"date":1660,"open":766,"high":1661,"low":1553,"close":782,"change":1407,"percent_change":1662,"volume":1663,"transactions":9,"vwap":782},"2025-12-10",0.45100001,-2.86,1552300,{"date":1665,"open":452,"high":452,"low":1661,"close":1666,"change":832,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-09",0.45500001,-1.52,837900,{"date":1670,"open":799,"high":757,"low":1671,"close":1672,"change":819,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-08",0.45699999,0.46200001,-1.28,521800,{"date":1676,"open":794,"high":799,"low":1666,"close":1677,"change":845,"percent_change":519,"volume":1678,"transactions":9,"vwap":1677},"2025-12-05",0.46799999,621500,{"date":1680,"open":775,"high":738,"low":1523,"close":1672,"change":1283,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1672},"2025-12-04",2.21,1126500,{"date":1684,"open":1506,"high":794,"low":789,"close":775,"change":588,"percent_change":1685,"volume":1686,"transactions":9,"vwap":775},"2025-12-03",2.73,429200,{"date":1688,"open":1689,"high":765,"low":1690,"close":789,"change":925,"percent_change":985,"volume":1691,"transactions":9,"vwap":789},"2025-12-02",0.46599999,0.43599999,854700,{"date":1693,"open":805,"high":1694,"low":805,"close":1695,"change":588,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-01",0.456,0.43700001,2.82,1284800,{"date":1699,"open":774,"high":1506,"low":1511,"close":1560,"change":957,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1560},"2025-11-28",-0.93,919200,{"date":1703,"open":1495,"high":766,"low":1704,"close":1651,"change":783,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1651},"2025-11-26",0.40099999,6.98,833700,{"date":1708,"open":782,"high":782,"low":1421,"close":1704,"change":891,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1704},"2025-11-25",-7.18,1842600,{"date":1712,"open":1713,"high":1506,"low":806,"close":805,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":805},"2025-11-24",0.44100001,-0.02,-4.42,841300,{"date":1718,"open":1719,"high":794,"low":1512,"close":775,"change":908,"percent_change":1720,"volume":1721,"transactions":9,"vwap":775},"2025-11-21",0.458,-1.74,836000,{"date":1723,"open":1719,"high":738,"low":1719,"close":794,"change":1371,"percent_change":1724,"volume":1725,"transactions":9,"vwap":794},"2025-11-20",4.07,1467100,{"date":1727,"open":596,"high":596,"low":789,"close":782,"change":1093,"percent_change":1728,"volume":1729,"transactions":9,"vwap":782},"2025-11-19",-11.42,1780600,{"date":1731,"open":434,"high":758,"low":799,"close":818,"change":768,"percent_change":1732,"volume":1733,"transactions":9,"vwap":818},"2025-11-18",4.18,5017300,{"date":1735,"open":1661,"high":1736,"low":1513,"close":575,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":575},"2025-11-17",0.49200001,0.042,9.61,1990500,{"date":1741,"open":766,"high":764,"low":1560,"close":1695,"change":1714,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1695},"2025-11-14",-4.38,1572200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1671,"change":709,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1671},"2025-11-13",0.47099999,0.47299999,0.44600001,-3.59,1036100,{"date":1752,"open":799,"high":757,"low":1753,"close":1754,"change":709,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-12",0.46700001,0.47400001,-3.46,692600,{"date":1758,"open":744,"high":1759,"low":452,"close":541,"change":832,"percent_change":1760,"volume":1761,"transactions":9,"vwap":541},"2025-11-11",0.49700001,-1.41,905100,{"date":1763,"open":575,"high":434,"low":765,"close":592,"change":355,"percent_change":1764,"volume":1765,"transactions":9,"vwap":592},"2025-11-10",2.68,365100,{"date":1767,"open":214,"high":825,"low":794,"close":817,"change":1478,"percent_change":1768,"volume":1769,"transactions":9,"vwap":817},"2025-11-07",-4.34,1505400,{"date":1771,"open":729,"high":699,"low":543,"close":1772,"change":1478,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-06",0.50700003,-4.16,1222200,{"date":1776,"open":1777,"high":1348,"low":842,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-05",0.53100002,0.52899998,-0.011,-2.04,855100,{"date":1783,"open":700,"high":949,"low":215,"close":758,"change":1779,"percent_change":1784,"volume":1785,"transactions":9,"vwap":758},"2025-11-04",-2,1572600,{"date":1787,"open":852,"high":1788,"low":767,"close":860,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":860},"2025-11-03",0.55299997,0.026,4.95,2043900,{"date":1793,"open":1794,"high":705,"low":799,"close":707,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":707},"2025-10-31",0.48300001,0.046,9.6,1424400,{"date":1799,"open":729,"high":852,"low":767,"close":575,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":575},"2025-10-30",-0.032,-6.26,1676900,{"date":1804,"open":758,"high":1805,"low":434,"close":852,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":852},"2025-10-29",0.54799998,-0.037,-6.75,1881500,{"date":1810,"open":852,"high":949,"low":434,"close":1805,"change":1789,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1805},"2025-10-28",4.98,3195300,{"date":1814,"open":699,"high":393,"low":596,"close":1815,"change":1371,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-27",0.52200001,3.57,3381000,{"date":1819,"open":699,"high":1820,"low":744,"close":1821,"change":1272,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-24",0.53399998,0.50400001,-5.62,5466600,{"date":1825,"open":1214,"high":1342,"low":729,"close":1820,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1820},"2025-10-23",-0.095,-15.1,22182100,{"date":1830,"open":434,"high":905,"low":470,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-22",0.62900001,0.123,24.31,19014000,{"date":1836,"open":799,"high":1805,"low":1837,"close":851,"change":1638,"percent_change":1838,"volume":1839,"transactions":9,"vwap":851},"2025-10-21",0.47600001,8.58,3676500,{"date":1841,"open":1494,"high":765,"low":1493,"close":1689,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1689},"2025-10-20",0.031,7.13,974900,{"date":1846,"open":1672,"high":1672,"low":806,"close":1369,"change":1174,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1369},"2025-10-17",-5.84,1024800,{"date":1850,"open":434,"high":729,"low":1851,"close":1672,"change":1174,"percent_change":1852,"volume":1387,"transactions":9,"vwap":1672},"2025-10-16",0.461,-5.52,{"date":1854,"open":1855,"high":850,"low":1794,"close":1856,"change":861,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-15",0.51300001,0.48899999,-3.74,953000,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-14",0.45899999,0.523,0.50800002,0.047,10.2,1744600,{"date":1868,"open":543,"high":825,"low":1666,"close":1851,"change":1471,"percent_change":790,"volume":1869,"transactions":9,"vwap":1851},"2025-10-13",1189000,{"date":1871,"open":1872,"high":843,"low":452,"close":817,"change":1272,"percent_change":1873,"volume":1874,"transactions":9,"vwap":817},"2025-10-10",0.509,-5.83,1655700,{"date":1876,"open":724,"high":277,"low":738,"close":745,"change":1272,"percent_change":1877,"volume":1878,"transactions":9,"vwap":745},"2025-10-09",-5.5,1396700,{"date":1880,"open":1881,"high":1881,"low":723,"close":1882,"change":1174,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-08",0.56599998,0.54500002,-4.72,1223900,{"date":1886,"open":1887,"high":1888,"low":277,"close":858,"change":1407,"percent_change":1889,"volume":1890,"transactions":9,"vwap":858},"2025-10-07",0.59600002,0.62099999,-2.22,1862300,{"date":1892,"open":1349,"high":1893,"low":706,"close":929,"change":1514,"percent_change":1894,"volume":1895,"transactions":9,"vwap":929},"2025-10-06",0.58999997,5.22,1424100,{"date":1897,"open":1815,"high":1349,"low":837,"close":1898,"change":1140,"percent_change":1628,"volume":1899,"transactions":9,"vwap":1898},"2025-10-03",0.55599999,1210000,{"date":1901,"open":1902,"high":340,"low":1772,"close":758,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":758},"2025-10-02",0.58399999,-0.044,-7.53,5070000,{"date":1907,"open":452,"high":1902,"low":452,"close":1902,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1902},"2025-10-01",0.096,19.67,5776400,{"date":1912,"open":1666,"high":831,"low":766,"close":1913,"change":1638,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-30",0.48800001,8.93,5780300,{"date":1917,"open":1560,"high":1559,"low":1511,"close":1559,"change":768,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1559},"2025-09-29",4.67,1797700,{"date":1921,"open":806,"high":1748,"low":1512,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-26",0.428,0.008,1.9,1905900,{"date":1927,"open":774,"high":1928,"low":1413,"close":1553,"change":1478,"percent_change":1657,"volume":1929,"transactions":9,"vwap":1553},"2025-09-25",0.43900001,1607700,{"date":1931,"open":1713,"high":1506,"low":1548,"close":782,"change":453,"percent_change":1932,"volume":1933,"transactions":9,"vwap":782},"2025-09-24",-3.28,1380000,{"date":1935,"open":1746,"high":482,"low":1661,"close":1671,"change":1779,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1671},"2025-09-23",-2.35,2220000,{"date":1939,"open":1794,"high":470,"low":794,"close":1677,"change":1478,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1677},"2025-09-22",-4.49,2577800,{"date":1943,"open":707,"high":699,"low":782,"close":738,"change":826,"percent_change":1944,"volume":1945,"transactions":9,"vwap":738},"2025-09-19",-3.16,4232600,{"date":1947,"open":1861,"high":850,"low":1369,"close":851,"change":1129,"percent_change":1948,"volume":1949,"transactions":9,"vwap":851},"2025-09-18",16.06,9891700,{"date":1951,"open":1677,"high":799,"low":1548,"close":1690,"change":1779,"percent_change":502,"volume":1952,"transactions":9,"vwap":1690},"2025-09-17",3146600,{"date":1954,"open":1955,"high":1506,"low":1412,"close":788,"change":759,"percent_change":1956,"volume":1957,"transactions":9,"vwap":788},"2025-09-16",0.405,13.45,3971900,{"date":1959,"open":1392,"high":1616,"low":1960,"close":1529,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1529},"2025-09-15",0.35499999,0.024,6.49,2105000,{"date":1965,"open":1457,"high":1391,"low":1420,"close":1451,"change":1283,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1451},"2025-09-12",2.78,1347400,{"date":1969,"open":1970,"high":1414,"low":1971,"close":1427,"change":925,"percent_change":238,"volume":1972,"transactions":9,"vwap":1427},"2025-09-11",0.34599999,0.32699999,1573800,{"date":1974,"open":1975,"high":1413,"low":1976,"close":1419,"change":1923,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1419},"2025-09-10",0.34999999,0.34400001,2.29,7403100,{"date":1980,"open":1981,"high":1975,"low":1982,"close":1470,"change":845,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1470},"2025-09-09",0.34299999,0.329,1.75,498300,{"date":1986,"open":1975,"high":1960,"low":1987,"close":1981,"change":882,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},"2025-09-08",0.33199999,-0.58,1014700,{"date":1991,"open":1433,"high":1470,"low":1982,"close":1433,"change":1147,"percent_change":1147,"volume":1992,"transactions":9,"vwap":1433},"2025-09-05",488600,{"date":1994,"open":1470,"high":1975,"low":1995,"close":1433,"change":1779,"percent_change":454,"volume":1996,"transactions":9,"vwap":1433},"2025-09-04",0.33700001,438500,{"date":1998,"open":1433,"high":1420,"low":1999,"close":1420,"change":386,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1420},"2025-09-03",0.333,3.19,670100,{"date":2003,"open":1975,"high":1427,"low":27,"close":1433,"change":882,"percent_change":1988,"volume":2004,"transactions":9,"vwap":1433},"2025-09-02",740400,{"date":2006,"open":1419,"high":1427,"low":27,"close":1428,"change":453,"percent_change":1429,"volume":2007,"transactions":9,"vwap":1428},"2025-08-29",908500,{"date":2009,"open":1632,"high":2010,"low":1975,"close":1435,"change":1385,"percent_change":1378,"volume":2011,"transactions":9,"vwap":1435},"2025-08-28",0.36399999,930100,{"date":2013,"open":1427,"high":1376,"low":1433,"close":2014,"change":908,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-27",0.34799999,-2.25,957000,{"date":2018,"open":1427,"high":1477,"low":1960,"close":1420,"change":1459,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1420},"2025-08-26",-0.84,942600,{"date":2022,"open":1975,"high":2010,"low":1981,"close":1469,"change":1283,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1469},"2025-08-25",2.87,1003600,{"date":2026,"open":1999,"high":1975,"low":2027,"close":1470,"change":2028,"percent_change":1244,"volume":2029,"transactions":9,"vwap":1470},"2025-08-22",0.33000001,0.015,716200,{"date":2031,"open":2014,"high":2014,"low":1971,"close":2032,"change":1652,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-21",0.33399999,-7.73,1129700,{"date":2036,"open":2037,"high":1543,"low":2038,"close":1435,"change":1737,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1435},"2025-08-20",0.33500001,0.31999999,13.13,3630400,{"date":2042,"open":1975,"high":1452,"low":249,"close":2038,"change":205,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2038},"2025-08-19",-7.25,2116900,{"date":2046,"open":1975,"high":2047,"low":2048,"close":1433,"change":588,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1433},"2025-08-18",0.354,0.338,3.6,1155200,{"date":2052,"open":1975,"high":1975,"low":249,"close":1999,"change":355,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1999},"2025-08-15",4.06,1288700,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2038,"change":366,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2038},"2025-08-14",0.29300001,0.32499999,7.02,1053100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1283,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-13",0.28999999,0.30000001,0.28099999,0.29899999,3.46,543600,{"date":2070,"open":2071,"high":2064,"low":2072,"close":2073,"change":800,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-12",0.28299999,0.271,0.289,1.76,552800,{"date":2077,"open":2071,"high":2078,"low":2079,"close":2080,"change":882,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-11",0.29100001,0.278,0.28400001,-0.7,394700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2085,"change":1459,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2085},"2025-08-08",0.28600001,0.287,0.27700001,-1.04,452900,{"date":2091,"open":2092,"high":2063,"low":2093,"close":2073,"change":1385,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2073},"2025-08-07",0.27599999,0.27000001,5.09,675600,{"date":2097,"open":2080,"high":2063,"low":176,"close":2098,"change":1407,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-06",0.27500001,-4.51,1020000,{"date":2102,"open":2080,"high":2063,"low":2103,"close":2104,"change":1507,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-05",0.28,0.28799999,1.41,711400,{"date":2108,"open":2038,"high":2038,"low":2071,"close":2080,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2080},"2025-08-04",-0.036,-11.25,1452600,{"date":2113,"open":2104,"high":2038,"low":2103,"close":2038,"change":768,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2038},"2025-08-01",6.67,1194500,{"date":2117,"open":2064,"high":2118,"low":2119,"close":2064,"change":752,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2064},"2025-07-31",0.30899999,0.285,-0.33,1133400,{"date":2123,"open":2124,"high":2125,"low":2078,"close":2126,"change":453,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-30",0.31099999,0.315,0.301,-4.75,1071400,{"date":2130,"open":2124,"high":2131,"low":2064,"close":2132,"change":882,"percent_change":958,"volume":2133,"transactions":9,"vwap":2132},"2025-07-29",0.324,0.31600001,1751700,{"date":2135,"open":2027,"high":2027,"low":249,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-07-28",0.31799999,-0.014,-4.22,908200,{"date":2141,"open":2037,"high":2142,"low":2143,"close":1987,"change":563,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1987},"2025-07-25",0.34099999,0.30500001,2.79,1553000,{"date":2147,"open":1975,"high":1975,"low":2038,"close":2148,"change":1174,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-24",0.32300001,-7.71,1389100,{"date":2152,"open":1464,"high":1419,"low":27,"close":1975,"change":746,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1975},"2025-07-23",-2.51,1056900,{"date":2156,"open":1470,"high":1469,"low":2142,"close":1469,"change":355,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1469},"2025-07-22",3.76,505700,{"date":2160,"open":1427,"high":1446,"low":27,"close":1970,"change":957,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1970},"2025-07-21",-1.14,1209600,{"date":2164,"open":2165,"high":1451,"low":1470,"close":1975,"change":1714,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1975},"2025-07-18",0.35800001,-5.41,1165100,{"date":2169,"open":1392,"high":1452,"low":1975,"close":1451,"change":112,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1451},"2025-07-17",-2.63,1889700,{"date":2173,"open":147,"high":1405,"low":1392,"close":147,"change":1147,"percent_change":1147,"volume":2174,"transactions":9,"vwap":147},"2025-07-16",711300,{"date":2176,"open":1543,"high":1384,"low":2177,"close":147,"change":776,"percent_change":2178,"volume":2179,"transactions":9,"vwap":147},"2025-07-15",0.37599999,-4.52,771800,{"date":2181,"open":1543,"high":1570,"low":1452,"close":1384,"change":1140,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1384},"2025-07-14",4.19,1998600,{"date":2185,"open":1611,"high":1412,"low":1451,"close":1405,"change":1407,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1405},"2025-07-11",-3.29,1283800,{"date":2189,"open":1543,"high":1382,"low":147,"close":1412,"change":1923,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1412},"2025-07-10",2.07,1145700,{"date":2193,"open":1476,"high":1495,"low":1457,"close":1611,"change":826,"percent_change":1612,"volume":2194,"transactions":9,"vwap":1611},"2025-07-09",918200,{"date":2196,"open":1383,"high":1955,"low":2010,"close":1616,"change":344,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1616},"2025-07-08",6.61,1267700,{"date":2200,"open":1529,"high":2201,"low":1601,"close":1414,"change":112,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1414},"2025-07-07",0.396,-2.58,965600,{"date":2205,"open":1611,"high":1413,"low":1421,"close":1390,"change":925,"percent_change":132,"volume":2206,"transactions":9,"vwap":1390},"2025-07-03",890500,{"date":2208,"open":1414,"high":1955,"low":1451,"close":1543,"change":1147,"percent_change":1147,"volume":2209,"transactions":9,"vwap":1543},"2025-07-02",1721300,{"date":2211,"open":1975,"high":1404,"low":1975,"close":1543,"change":1422,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1543},"2025-07-01",11.27,2420600,{"date":2215,"open":1427,"high":1427,"low":2216,"close":1970,"change":1023,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1970},"2025-06-30",0.331,0.29,2364200,{"date":2220,"open":2165,"high":1611,"low":2142,"close":1433,"change":1050,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1433},"2025-06-27",-10.85,2962400,{"date":2224,"open":1399,"high":1616,"low":1440,"close":1611,"change":226,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1611},"2025-06-26",-5.61,3624100,{"date":2228,"open":1413,"high":1413,"low":2229,"close":1413,"change":226,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1413},"2025-06-25",0.36700001,-5.31,3385000,{"date":2233,"open":1560,"high":1695,"low":1404,"close":1501,"change":1107,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1501},"2025-06-24",-9.79,4615600,{"date":2237,"open":729,"high":887,"low":773,"close":799,"change":112,"percent_change":1780,"volume":2238,"transactions":9,"vwap":799},"2025-06-23",24353900,{"date":2240,"open":850,"high":707,"low":1350,"close":738,"change":1272,"percent_change":2241,"volume":2242,"transactions":9,"vwap":738},"2025-06-20",-5.77,8456700,{"date":2244,"open":1872,"high":277,"low":434,"close":850,"change":1652,"percent_change":2245,"volume":2246,"transactions":9,"vwap":850},"2025-06-18",-5.11,9262200,{"date":2248,"open":434,"high":2249,"low":825,"close":1805,"change":1099,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1805},"2025-06-17",0.64600003,15.86,35507800,{"date":2253,"open":859,"high":859,"low":1513,"close":1747,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1747},"2025-06-16",-0.102,-17.74,16298700,{"date":2258,"open":2259,"high":1197,"low":1736,"close":730,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":730},"2025-06-13",0.583,0.094,19.54,166353600,{"date":2264,"open":2265,"high":722,"low":1695,"close":2265,"change":925,"percent_change":906,"volume":2266,"transactions":9,"vwap":2265},"2025-06-12",0.48100001,10659300,{"date":2268,"open":1748,"high":1913,"low":1500,"close":751,"change":1514,"percent_change":1318,"volume":2269,"transactions":9,"vwap":751},"2025-06-11",3120600,{"date":2271,"open":1861,"high":794,"low":1560,"close":1506,"change":746,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1506},"2025-06-10",-1.97,837700,{"date":2275,"open":1690,"high":1689,"low":1704,"close":1719,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1719},"2025-06-09",0.033,7.76,969000,{"date":2280,"open":1506,"high":1506,"low":1413,"close":1560,"change":957,"percent_change":1700,"volume":2281,"transactions":9,"vwap":1560},"2025-06-06",1007000,{"date":2283,"open":1369,"high":757,"low":1511,"close":1651,"change":752,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1651},"2025-06-05",-0.23,2414700,{"date":2287,"open":1390,"high":2288,"low":1452,"close":806,"change":1737,"percent_change":2289,"volume":2290,"transactions":9,"vwap":806},"2025-06-04",0.44299999,10.82,2456200,{"date":2292,"open":1413,"high":1377,"low":1446,"close":1390,"change":931,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1390},"2025-06-03",10.86,5934600,{"date":2296,"open":1420,"high":1420,"low":1433,"close":1975,"change":716,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1975},"2025-06-02",2.04,2450700,{"date":2300,"open":1601,"high":2229,"low":2142,"close":1981,"change":1471,"percent_change":951,"volume":2301,"transactions":9,"vwap":1981},"2025-05-30",973400,{"date":2303,"open":1398,"high":1611,"low":1601,"close":2229,"change":1714,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2229},"2025-05-29",-5.17,392400,{"date":2307,"open":1451,"high":1404,"low":1435,"close":1611,"change":563,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1611},"2025-05-28",2.38,578100,{"date":2311,"open":1404,"high":1404,"low":1434,"close":1414,"change":1652,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1414},"2025-05-27",-6.9,576700,{"date":2315,"open":1451,"high":1922,"low":1446,"close":1495,"change":1737,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1495},"2025-05-23",11.54,1560400,{"date":2319,"open":1469,"high":1543,"low":1419,"close":2010,"change":819,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2010},"2025-05-22",-1.62,1062900,{"date":2323,"open":147,"high":1404,"low":1435,"close":1451,"change":845,"percent_change":437,"volume":2324,"transactions":9,"vwap":1451},"2025-05-21",7933700,{"date":2326,"open":1477,"high":147,"low":1960,"close":2010,"change":2327,"percent_change":1519,"volume":2328,"transactions":9,"vwap":2010},"2025-05-20",-0.021,3537100,{"date":2330,"open":1606,"high":1412,"low":1596,"close":1543,"change":709,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1543},"2025-05-19",-4.23,265200,{"date":2334,"open":1404,"high":1922,"low":1391,"close":1382,"change":588,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1382},"2025-05-16",3.08,443400,{"date":2338,"open":1584,"high":1458,"low":1464,"close":1399,"change":1283,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1399},"2025-05-15",2.63,299700,{"date":2342,"open":1390,"high":1382,"low":1427,"close":147,"change":1779,"percent_change":2343,"volume":2344,"transactions":9,"vwap":147},"2025-05-14",-2.81,379600,{"date":2346,"open":1404,"high":1554,"low":1445,"close":1391,"change":826,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1391},"2025-05-13",-3.93,350600,{"date":2350,"open":1413,"high":1524,"low":1543,"close":1554,"change":1147,"percent_change":1147,"volume":2351,"transactions":9,"vwap":1554},"2025-05-12",314700,{"date":2353,"open":1553,"high":1553,"low":1404,"close":1554,"change":2354,"percent_change":909,"volume":2355,"transactions":9,"vwap":1554},"2025-05-09",-0.005,219700,{"date":2357,"open":1570,"high":1560,"low":1404,"close":1524,"change":882,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1524},"2025-05-08",-0.48,208200,{"date":2361,"open":1553,"high":2362,"low":1606,"close":1368,"change":882,"percent_change":2358,"volume":2363,"transactions":9,"vwap":1368},"2025-05-07",0.43799999,189700,{"date":2365,"open":1413,"high":1559,"low":1399,"close":1511,"change":800,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1511},"2025-05-06",1.22,663700,{"date":2369,"open":1548,"high":2370,"low":1704,"close":1512,"change":453,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1512},"2025-05-05",0.41800001,-3.52,321000,{"date":2374,"open":1748,"high":1748,"low":1368,"close":1494,"change":205,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1494},"2025-05-02",-5.54,319700,{"date":2378,"open":2379,"high":452,"low":1404,"close":1661,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1661},"2025-05-01",0.417,0.027,6.37,469300,{"date":2384,"open":1560,"high":1560,"low":1404,"close":2385,"change":752,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-04-30",0.42399999,-0.24,260400,{"date":2389,"open":1753,"high":575,"low":2370,"close":1560,"change":646,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1560},"2025-04-29",-8.41,423500,{"date":2393,"open":1350,"high":1350,"low":789,"close":2394,"change":1478,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-04-28",0.46399999,-4.53,274700,{"date":2398,"open":842,"high":729,"low":794,"close":543,"change":2137,"percent_change":618,"volume":2399,"transactions":9,"vwap":543},"2025-04-25",223800,{"date":2401,"open":452,"high":1863,"low":766,"close":434,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":434},"2025-04-24",0.03,6.38,490100,{"date":2406,"open":773,"high":1350,"low":2288,"close":452,"change":800,"percent_change":2407,"volume":2158,"transactions":9,"vwap":452},"2025-04-23",1.08,{"date":179,"open":543,"high":543,"low":1695,"close":773,"change":2327,"percent_change":2409,"volume":2410,"transactions":9,"vwap":773},-4.32,313500]