[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFAI":3,"homepage-market-summary":31,"stock-historical-FFAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FFAI","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},"Faraday Future Intelligent Electric Inc. Common Stock","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Faraday Future Intelligent Electric Inc is a shared intelligent mobility ecosystem. The company is poised to break the boundaries between the Internet, IT, creative, and auto industries with product and service offerings that integrate new energy, AI, Internet, and sharing models. The company has additional engineering, sales, and operational capabilities in China and plans to develop its manufacturing capability in China through a joint venture. The company manages two operating segments-AI Electric Vehicle (AIEV), and digital assets.","288","New York, NY",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},1.23,1.27,1.32,1.2,1.25,-0.02,-1.6,2245515.214349,9040,1.2519,10.25,0.0658,17240691.191342507,11.4,1528,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},16163225,5899577297.835627,42.03,"2025-04-22",[182,183,193,202,211,221,232,242,253,261,271,281,292,301,309,317,326,332,340,348,356,364,372,383,393,403,414,424,435,445,452,462,471,481,490,500,511,521,531,542,552,562,573,584,595,605,615,624,633,644,653,664,674,685,696,704,713,722,729,735,743,749,757,765,771,777,785,793,802,808,814,823,828,835,842,851,858,866,874,879,884,889,898,905,912,921,928,937,945,950,956,960,967,974,978,984,989,994,1001,1008,1016,1023,1032,1039,1047,1053,1060,1065,1072,1079,1085,1090,1097,1102,1110,1117,1121,1127,1135,1140,1147,1153,1158,1164,1171,1177,1182,1188,1195,1203,1208,1213,1218,1223,1229,1233,1238,1242,1247,1254,1258,1262,1267,1273,1278,1284,1290,1295,1301,1305,1312,1319,1328,1336,1343,1352,1360,1366,1373,1382,1389,1397,1405,1413,1421,1430,1437,1444,1451,1456,1460,1465,1469,1473,1478,1482,1486,1489,1494,1499,1502,1507,1512,1518,1522,1528,1533,1539,1544,1548,1551,1555,1559,1565,1569,1574,1579,1583,1587,1590,1593,1596,1600,1605,1611,1614,1617,1622,1626,1630,1633,1638,1643,1648,1651,1655,1660,1663,1667,1672,1678,1681,1685,1689,1693,1698,1702,1706,1710,1715,1721,1726,1732,1739,1745,1751,1758,1763,1767,1771,1777,1781,1786,1791,1794,1799,1804,1809,1815,1821,1826,1830,1835,1839,1844,1847,1851,1857,1863,1868,1873,1877,1881,1885,1890,1895,1899,1906,1909,1913,1919,1924,1929,1935,1941,1948,1954,1960,1965,1970,1978,1984,1991,1999,2005,2011,2020,2028,2033,2037,2041,2046,2049,2054,2059,2065,2071,2077,2083,2089,2095,2102,2108,2115,2119,2123,2130,2137,2141,2147,2152,2156,2160,2166,2173,2177,2182,2186,2190,2194,2198,2202,2207,2210,2214,2219,2223,2228,2233,2238,2242,2246,2251,2255,2259,2263,2266,2270,2275,2279,2284,2288,2292,2296,2300,2304,2308,2311,2315,2318,2322,2326,2330,2335,2338,2341,2345,2349,2353,2358,2361,2365,2369,2375,2382],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.26,1.29,1.1701,0.04,3.31,2928557.817508,11939,1.2292,{"date":194,"open":195,"high":195,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.3,1.21,-0.09,-6.92,3166246.419758,13213,1.2555,{"date":203,"open":204,"high":205,"low":20,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.53,1.56,-0.11,-7.8,15215169.521039,64070,1.5295,{"date":212,"open":213,"high":214,"low":83,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.78,1.8,1.41,-0.2,-12.42,20317104.404294,92065,1.8371,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.33,1.9399,1.321,1.61,0.3,22.9,23216784.691919,80382,1.7008,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",1.4,1.2501,1.31,-0.08,-5.76,1031748.44288,5237,1.3162,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",1.42,1.46,1.3801,1.39,-0.03,-2.11,1004619.356698,5422,1.415,{"date":254,"open":226,"high":255,"low":215,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",1.615,-0.21,-12.88,1704073.972531,7128,1.4843,{"date":262,"open":213,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",1.7993,1.5801,1.63,-0.13,-7.39,1516691.650335,6707,1.6855,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":113,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",1.85,1.92,1.71,1.76,-0.56,1401127.71956,6581,1.8002,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",1.75,1.89,1.72,1.77,0.08,4.73,1455277.729158,8125,1.7846,{"date":293,"open":276,"high":273,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",1.66,1.69,-0.07,-3.98,690477.53821,4513,1.7413,{"date":302,"open":303,"high":214,"low":304,"close":276,"change":287,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",1.68,1.6306,4.76,901670.965256,5270,1.7282,{"date":310,"open":311,"high":213,"low":205,"close":303,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",1.59,0.01,0.6,871176.37801,5383,1.6587,{"date":318,"open":319,"high":214,"low":294,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",1.74,1.67,-0.04,-2.34,736738.913022,4388,1.7152,{"date":327,"open":213,"high":213,"low":303,"close":275,"change":197,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",-5,596030.974681,3864,1.7273,{"date":333,"open":334,"high":335,"low":286,"close":214,"change":321,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.84,1.8898,-2.17,563064.154951,4574,1.8167,{"date":341,"open":342,"high":343,"low":214,"close":334,"change":113,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.86,1.9,-0.54,775099.263915,5349,1.8428,{"date":349,"open":319,"high":274,"low":350,"close":273,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",1.7,0.09,5.11,1227259.444391,6527,1.8157,{"date":357,"open":274,"high":358,"low":283,"close":276,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",1.9601,-0.16,-8.33,1108587.512571,5955,1.8225,{"date":365,"open":366,"high":366,"low":284,"close":274,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.1,-0.19,-9,2113236.548548,15929,2.0566,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",2.2,2.2399,2.1001,2.11,-0.15,-6.64,509472.156446,3841,2.1569,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":388,"volume":390,"transactions":391,"vwap":392},"2026-08-31",2.25,2.4,2.18,2.26,0.05,836027.268144,5496,2.2926,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",2.35,2.16,2.21,-0.12,-5.15,868861.536295,5555,2.2259,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",2.6,2.6513,2.3,2.33,-0.27,-10.38,1115851.946607,6215,2.4355,{"date":415,"open":416,"high":417,"low":418,"close":405,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",2.7,2.97,2.58,-0.17,-6.14,989073.576656,5845,2.7389,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",3.1,3.125,2.65,2.77,-0.24,-7.97,1384069.833227,11728,2.8277,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":367,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",3.2,3.22,2.95,3.01,-5.94,2157759.617666,18906,3.3844,{"date":446,"open":438,"high":447,"low":437,"close":437,"change":321,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",3.44,-1.23,665150.053851,5047,3.2921,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":312,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",3.23,3.3479,3.149,3.24,0.31,579886.29349,4173,3.2439,{"date":463,"open":464,"high":465,"low":466,"close":454,"change":237,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",3.5,3.55,3.18,-2.42,936179.989605,8493,3.4107,{"date":472,"open":473,"high":474,"low":475,"close":189,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",3.7,3.725,3.27,-0.41,-11.02,785942.473471,6825,3.5326,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":216,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",3.95,4.07,3.72,-5.1,558588.896204,5292,3.872,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",4.56,4.66,3.92,-0.76,-16.24,681206.944122,8141,4.1966,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",3.91,5.16,3.82,4.68,0.86,22.51,3816187.632288,31703,4.5781,{"date":512,"open":513,"high":514,"low":515,"close":504,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",4.3,4.32,3.7601,-0.33,-7.95,666844.948735,13480,3.9452,{"date":522,"open":513,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",4.55,4.06,4.15,-0.22,-5.03,505538.985245,10039,4.2086,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",4.1,4.49,4.09,4.37,0.27,6.59,552990.20374,13757,4.2826,{"date":543,"open":544,"high":545,"low":546,"close":533,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",4.4,4.71,4.02,-0.28,-6.39,768332.324307,33262,4.307,{"date":553,"open":554,"high":288,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",4.69,4.33,4.38,-0.47,-9.69,584962.485792,8099,4.5167,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",5.02,5.09,4.83,4.85,-0.23,-4.53,600936.078676,7566,4.9564,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",5.01,5.28,4.78,5.08,0.15,3.04,938238.752188,10683,5.0573,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",6.08,6.18,4.77,4.93,-1,-16.86,2744966.416339,35453,5.9335,{"date":596,"open":503,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",9.3,4.915,5.93,0.58,10.84,9561836.529369,109853,7.3071,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":39,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",5.1,6.43,4.6601,5.35,15.8,3020742.128702,30296,5.5308,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":113,"percent_change":526,"volume":621,"transactions":622,"vwap":623},"2026-07-29",4.51,4.98,3.9,4.62,771123.676618,10324,4.4593,{"date":625,"open":575,"high":607,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",3.675,4.63,-0.49,-9.57,1396675.273719,22035,4.3197,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",6.52,6.67,4.84,5.12,-1.37,-21.11,1006715.825776,16777,5.6376,{"date":645,"open":26,"high":26,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",6.4,6.49,6.4183,8951.6,1091974.501382,24121,7.2976,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",0.077,0.0948,0.0715,0.0717,-0.0076,-9.58,53520028.19113,46602,0.0826,{"date":665,"open":666,"high":667,"low":27,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",0.0787,0.0878,0.0793,-0.0323,-28.94,76632968.048871,86219,0.0764,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",0.10925,0.119,0.105,0.1116,0.002,1.82,60818086.064776,62917,0.1025,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",0.1408,0.142,0.109,0.1096,-0.0244,-18.21,156798720.548606,125047,0.1401,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":312,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-17",0.139,0.147,0.12800001,0.134,8.06,86310300,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",0.133,0.13500001,0.115,0.124,-0.012,-8.82,40509200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-15",0.16,0.16500001,0.132,0.13600001,-0.022,-13.92,38785000,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":710,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-14",0.163,0.149,0.15800001,-7.06,30846900,{"date":730,"open":731,"high":731,"low":716,"close":732,"change":21,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-13",0.193,0.17,-10.53,36553900,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",0.212,0.214,0.19,-0.024,-11.21,36293200,{"date":744,"open":738,"high":745,"low":746,"close":738,"change":747,"percent_change":747,"volume":748,"transactions":9,"vwap":738},"2026-07-09",0.21600001,0.204,0,11195100,{"date":750,"open":751,"high":752,"low":753,"close":738,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":738},"2026-07-08",0.22499999,0.226,0.206,-0.016,-6.96,16544200,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",0.242,0.221,0.23,-0.015,-6.12,15580100,{"date":766,"open":759,"high":123,"low":761,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",0.245,0.003,1.24,10651600,{"date":772,"open":123,"high":773,"low":774,"close":759,"change":775,"percent_change":467,"volume":776,"transactions":9,"vwap":759},"2026-07-02",0.26699999,0.234,-0.006,12999500,{"date":778,"open":779,"high":123,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",0.237,0.233,0.248,0.017,7.36,9788400,{"date":786,"open":787,"high":788,"low":761,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",0.257,0.25999999,0.23100001,-0.028,-10.81,13294700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",0.243,0.26499999,0.23199999,0.259,0.019,7.92,13721300,{"date":803,"open":804,"high":805,"low":751,"close":806,"change":768,"percent_change":17,"volume":807,"transactions":9,"vwap":806},"2026-06-26",0.235,0.244,0.23999999,33523300,{"date":809,"open":788,"high":810,"low":752,"close":779,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":779},"2026-06-25",0.26300001,-0.017,-6.69,17797100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",0.27000001,0.27500001,0.252,0.25400001,-0.013,-4.87,12796700,{"date":824,"open":825,"high":825,"low":796,"close":773,"change":754,"percent_change":826,"volume":827,"transactions":9,"vwap":773},"2026-06-23",0.28,-5.65,13063400,{"date":829,"open":830,"high":830,"low":825,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",0.30399999,0.28299999,-0.008,-2.75,14691300,{"date":836,"open":837,"high":458,"low":831,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",0.30199999,0.29100001,-0.003,-1.02,25130100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",0.33199999,0.34400001,0.28799999,0.294,-0.029,-8.98,26360400,{"date":852,"open":853,"high":845,"low":854,"close":855,"change":856,"percent_change":20,"volume":857,"transactions":9,"vwap":855},"2026-06-16",0.33000001,0.31999999,0.32300001,0.004,12456100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":799,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-15",0.317,0.37599999,0.308,0.31900001,6.33,27527300,{"date":867,"open":854,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",0.338,0.29800001,0.30000001,-0.019,-5.96,13142700,{"date":875,"open":876,"high":877,"low":837,"close":863,"change":799,"percent_change":864,"volume":878,"transactions":9,"vwap":863},"2026-06-11",0.30500001,0.32600001,8166200,{"date":880,"open":881,"high":868,"low":870,"close":870,"change":113,"percent_change":882,"volume":883,"transactions":9,"vwap":870},"2026-06-10",0.30899999,-3.23,7388900,{"date":885,"open":853,"high":886,"low":458,"close":458,"change":710,"percent_change":887,"volume":888,"transactions":9,"vwap":458},"2026-06-09",0.35499999,-3.73,13569700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",0.32499999,0.33500001,0.31200001,0.322,0.02,6.62,7436600,{"date":899,"open":892,"high":900,"low":901,"close":837,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":837},"2026-06-05",0.336,0.29499999,-0.031,-9.31,15720500,{"date":906,"open":868,"high":907,"low":853,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-04",0.34999999,0.333,-0.009,-2.63,11637400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",0.37,0.37200001,0.33399999,0.34200001,-0.038,-10,12438500,{"date":922,"open":923,"high":924,"low":925,"close":148,"change":719,"percent_change":926,"volume":927,"transactions":9,"vwap":148},"2026-06-02",0.38800001,0.41499999,0.375,-5.47,14450900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",0.40000001,0.45300001,0.384,0.40200001,0.038,10.44,48979200,{"date":938,"open":939,"high":940,"low":893,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",0.315,0.38999999,0.36399999,0.049,15.56,34008700,{"date":946,"open":876,"high":863,"low":870,"close":939,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":939},"2026-05-28",0.006,1.94,5716700,{"date":951,"open":837,"high":952,"low":846,"close":881,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":881},"2026-05-27",0.31299999,0.007,2.32,8550200,{"date":957,"open":854,"high":854,"low":870,"close":837,"change":762,"percent_change":958,"volume":959,"transactions":9,"vwap":837},"2026-05-26",-4.73,12843500,{"date":961,"open":962,"high":886,"low":963,"close":860,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":860},"2026-05-22",0.347,0.31600001,-0.035,-9.94,11273500,{"date":968,"open":969,"high":970,"low":891,"close":971,"change":895,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-21",0.331,0.36000001,0.352,6.02,9888700,{"date":975,"open":894,"high":868,"low":870,"close":844,"change":976,"percent_change":544,"volume":977,"transactions":9,"vwap":844},"2026-05-20",0.014,9552400,{"date":979,"open":845,"high":980,"low":860,"close":981,"change":248,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-19",0.345,0.31799999,-8.62,13641600,{"date":985,"open":940,"high":940,"low":917,"close":986,"change":710,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-18",0.34799999,-3.33,13150200,{"date":990,"open":923,"high":991,"low":970,"close":970,"change":790,"percent_change":992,"volume":993,"transactions":9,"vwap":970},"2026-05-15",0.39300001,-7.22,9203000,{"date":995,"open":996,"high":997,"low":998,"close":923,"change":719,"percent_change":999,"volume":1000,"transactions":9,"vwap":923},"2026-05-14",0.414,0.421,0.36899999,-5.37,14796600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1003,"change":1006,"percent_change":430,"volume":1007,"transactions":9,"vwap":1003},"2026-05-13",0.41,0.43200001,0.382,-0.001,11804900,{"date":1009,"open":1010,"high":1011,"low":148,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",0.39899999,0.43399999,0.41100001,0.015,3.79,13772200,{"date":1017,"open":1018,"high":1019,"low":940,"close":1020,"change":909,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-11",0.426,0.44400001,0.396,-2.22,15153400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-08",0.38600001,0.417,0.36700001,0.405,0.03,8,14923600,{"date":1033,"open":1034,"high":940,"low":1035,"close":925,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":925},"2026-05-07",0.38299999,0.36300001,-0.023,-5.78,9040300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-05-06",0.34099999,0.398,0.33899999,0.064,19.16,16038000,{"date":1048,"open":930,"high":1049,"low":854,"close":916,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":916},"2026-05-05",0.40099999,-0.062,-15.66,22167700,{"date":1054,"open":1055,"high":1056,"low":991,"close":1020,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1020},"2026-05-04",0.42500001,0.44499999,-0.014,-3.41,11392600,{"date":1061,"open":1004,"high":1062,"low":1049,"close":1003,"change":1063,"percent_change":872,"volume":1064,"transactions":9,"vwap":1003},"2026-05-01",0.47299999,-0.026,20400600,{"date":1066,"open":940,"high":1067,"low":148,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-30",0.449,0.43599999,0.052,13.54,24003600,{"date":1073,"open":940,"high":1074,"low":1075,"close":932,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":932},"2026-04-29",0.39500001,0.35699999,-0.005,-1.29,7682100,{"date":1080,"open":907,"high":1081,"low":917,"close":1082,"change":1029,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-28",0.39399999,0.389,8.36,10432800,{"date":1086,"open":998,"high":940,"low":1087,"close":1088,"change":710,"percent_change":882,"volume":1089,"transactions":9,"vwap":1088},"2026-04-27",0.34,0.359,19511200,{"date":1091,"open":1020,"high":1092,"low":1093,"close":1094,"change":1036,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-24",0.419,0.36199999,0.37099999,-5.84,17333800,{"date":1098,"open":1099,"high":1099,"low":907,"close":1081,"change":848,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1081},"2026-04-23",0.41299999,-6.86,37767400,{"date":1103,"open":1104,"high":1105,"low":1049,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-22",0.5,0.588,0.42300001,-0.109,-20.49,187268700,{"date":1111,"open":901,"high":1112,"low":1113,"close":1114,"change":767,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",0.59399998,0.287,0.53200001,85.37,590430500,{"date":1118,"open":837,"high":876,"low":825,"close":1113,"change":113,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1113},"2026-04-20",-3.37,15834800,{"date":1122,"open":1123,"high":854,"low":817,"close":1124,"change":1076,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-17",0.30700001,0.29699999,-1.66,30987700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":837,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":837},"2026-04-16",0.31099999,0.33700001,0.301,-0.002,-0.66,21978300,{"date":1136,"open":458,"high":855,"low":1137,"close":830,"change":775,"percent_change":1138,"volume":1139,"transactions":9,"vwap":830},"2026-04-15",0.27900001,-1.94,25833600,{"date":1141,"open":853,"high":1142,"low":1143,"close":458,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":458},"2026-04-14",0.354,0.30599999,-0.034,-9.88,20921700,{"date":1148,"open":1149,"high":861,"low":1124,"close":845,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":845},"2026-04-13",0.366,0.024,7.5,106586900,{"date":1154,"open":123,"high":907,"low":767,"close":854,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":854},"2026-04-10",0.063,24.51,70647900,{"date":1159,"open":1160,"high":788,"low":1160,"close":787,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":787},"2026-04-09",0.213,0.041,18.98,24323100,{"date":1165,"open":1166,"high":795,"low":1167,"close":745,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":745},"2026-04-08",0.23899999,0.20999999,-0.007,-3.14,17195600,{"date":1172,"open":751,"high":752,"low":753,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-07",0.223,0.001,0.45,19266000,{"date":1178,"open":795,"high":819,"low":1179,"close":1179,"change":1057,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",0.222,-5.93,15847800,{"date":1183,"open":806,"high":1184,"low":789,"close":1185,"change":1057,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-02",0.249,0.236,-5.6,15792800,{"date":1189,"open":1190,"high":1191,"low":806,"close":123,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":123},"2026-04-01",0.278,0.285,-0.025,-9.09,20843400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":817,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":817},"2026-03-31",0.25600001,0.28600001,0.24600001,0.021,8.27,27456600,{"date":1204,"open":759,"high":810,"low":752,"close":819,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":819},"2026-03-30",0.012,4.96,20260100,{"date":1209,"open":1210,"high":1210,"low":780,"close":759,"change":1211,"percent_change":198,"volume":1212,"transactions":9,"vwap":759},"2026-03-27",0.255,-0.018,26587000,{"date":1214,"open":1215,"high":1191,"low":818,"close":788,"change":848,"percent_change":1216,"volume":1217,"transactions":9,"vwap":788},"2026-03-26",0.27700001,-10.03,23398400,{"date":1219,"open":1113,"high":870,"low":788,"close":1220,"change":1006,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-25",0.289,-0.34,31053700,{"date":1224,"open":877,"high":892,"low":1190,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-24",0.28999999,-0.06,-17.14,47985200,{"date":1230,"open":855,"high":970,"low":870,"close":907,"change":287,"percent_change":1231,"volume":1232,"transactions":9,"vwap":907},"2026-03-23",29.63,235100000,{"date":1234,"open":876,"high":1235,"low":816,"close":816,"change":902,"percent_change":1236,"volume":1237,"transactions":9,"vwap":816},"2026-03-20",0.329,-10.3,19481700,{"date":1239,"open":863,"high":854,"low":870,"close":1131,"change":1192,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1131},"2026-03-19",-7.67,13714500,{"date":1243,"open":1093,"high":1093,"low":981,"close":877,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":877},"2026-03-18",-0.027,-7.65,16224600,{"date":1248,"open":1249,"high":148,"low":986,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-17",0.36500001,0.35299999,-0.004,-1.12,14844400,{"date":1255,"open":1249,"high":1256,"low":1075,"close":1075,"change":856,"percent_change":118,"volume":1257,"transactions":9,"vwap":1075},"2026-03-16",0.44,23625000,{"date":1259,"open":886,"high":148,"low":907,"close":1250,"change":953,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1250},"2026-03-13",2.02,11037400,{"date":1263,"open":1027,"high":998,"low":892,"close":1264,"change":1036,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-12",0.34599999,-6.23,17254100,{"date":1268,"open":1269,"high":1270,"low":970,"close":998,"change":1271,"percent_change":919,"volume":1272,"transactions":9,"vwap":998},"2026-03-11",0.428,0.43799999,-0.041,21899100,{"date":1274,"open":1068,"high":1068,"low":1275,"close":1003,"change":1192,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1003},"2026-03-10",0.403,-5.75,8651200,{"date":1279,"open":1019,"high":1280,"low":148,"close":1281,"change":113,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-09",0.456,0.435,-2.25,20563800,{"date":1285,"open":1286,"high":1287,"low":1056,"close":1056,"change":762,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1056},"2026-03-06",0.45199999,0.479,-3.26,8753700,{"date":1291,"open":1292,"high":1104,"low":1256,"close":1293,"change":895,"percent_change":523,"volume":1294,"transactions":9,"vwap":1293},"2026-03-05",0.44600001,0.46000001,9537800,{"date":1296,"open":1297,"high":1298,"low":1256,"close":1256,"change":21,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1256},"2026-03-04",0.46799999,0.48899999,-4.35,7446900,{"date":1302,"open":1256,"high":1303,"low":1256,"close":1293,"change":1006,"percent_change":526,"volume":1304,"transactions":9,"vwap":1293},"2026-03-03",0.47499999,14981300,{"date":1306,"open":1307,"high":1308,"low":1256,"close":1309,"change":848,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-02",0.463,0.47,0.461,-5.92,20466300,{"date":1313,"open":1104,"high":1314,"low":1315,"close":1316,"change":1192,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-27",0.514,0.48199999,0.49000001,-4.85,13408700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-26",0.55000001,0.551,0.50400001,0.51499999,-0.047,-8.36,11905200,{"date":1329,"open":1330,"high":1331,"low":1104,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-25",0.50599998,0.58399999,0.56199998,0.065,13.08,21749300,{"date":1337,"open":1338,"high":1339,"low":1308,"close":1340,"change":790,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-24",0.53799999,0.54699999,0.49700001,-5.33,24088700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-23",0.46900001,0.61400002,0.46399999,0.52499998,0.078,17.45,67624100,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-20",0.48500001,0.43900001,0.447,-0.042,-8.59,19728800,{"date":1361,"open":1362,"high":1363,"low":1308,"close":1298,"change":1244,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1298},"2026-02-19",0.53600001,0.537,-5.23,16660700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":790,"percent_change":399,"volume":1372,"transactions":9,"vwap":1371},"2026-02-18",0.55400002,0.59500003,0.51099998,0.51599997,21538700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-17",0.61900002,0.63,0.53500003,0.54400003,-0.066,-10.82,28063100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1057,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-13",0.62800002,0.65499997,0.61000001,-2.24,9328000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1063,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-12",0.65700001,0.66100001,0.60000002,0.62400001,-4,16940900,{"date":1398,"open":1399,"high":1400,"low":1376,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-11",0.70999998,0.72899997,0.64999998,-0.052,-7.41,17880800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-10",0.76099998,0.80800003,0.70200002,-0.045,-6.02,14049800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1036,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-09",0.80000001,0.83999997,0.72000003,0.74699998,-2.99,24526500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-06",0.84100002,0.86500001,0.68000001,0.76999998,-0.051,-6.21,22754900,{"date":1431,"open":90,"high":90,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-05",0.63599998,0.82099998,-0.219,-21.06,34035900,{"date":1438,"open":1439,"high":1440,"low":103,"close":1441,"change":248,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-04",1.085,1.12,1.04,-2.8,9763400,{"date":1445,"open":1446,"high":1447,"low":90,"close":1448,"change":312,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-03",1.06,1.09,1.07,0.94,6796900,{"date":1452,"open":1453,"high":1454,"low":47,"close":1446,"change":895,"percent_change":274,"volume":1455,"transactions":9,"vwap":1446},"2026-02-02",1.03,1.08,12161800,{"date":1457,"open":1458,"high":1446,"low":103,"close":1441,"change":1029,"percent_change":417,"volume":1459,"transactions":9,"vwap":1441},"2026-01-30",1.015,8132500,{"date":1461,"open":1462,"high":1462,"low":47,"close":103,"change":248,"percent_change":1463,"volume":1464,"transactions":9,"vwap":103},"2026-01-29",1.05,-2.88,10991700,{"date":1466,"open":1453,"high":1446,"low":90,"close":1441,"change":895,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1441},"2026-01-28",1.96,5681300,{"date":1470,"open":1448,"high":1448,"low":103,"close":90,"change":248,"percent_change":1471,"volume":1472,"transactions":9,"vwap":90},"2026-01-27",-2.86,7173900,{"date":1474,"open":1475,"high":1440,"low":1462,"close":1462,"change":1029,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1462},"2026-01-26",1.095,2.94,10855800,{"date":1479,"open":1441,"high":1462,"low":103,"close":90,"change":113,"percent_change":1480,"volume":1481,"transactions":9,"vwap":90},"2026-01-23",-0.97,3272600,{"date":1483,"open":1453,"high":1446,"low":103,"close":1453,"change":113,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1453},"2026-01-22",-0.96,4639900,{"date":1487,"open":1453,"high":1446,"low":47,"close":1441,"change":1029,"percent_change":417,"volume":1488,"transactions":9,"vwap":1441},"2026-01-21",5892900,{"date":1490,"open":1441,"high":1446,"low":103,"close":103,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":103},"2026-01-20",-0.05,-4.72,7949200,{"date":1495,"open":1454,"high":1496,"low":1441,"close":1446,"change":113,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1446},"2026-01-16",1.088,-0.93,9569900,{"date":1500,"open":1448,"high":1454,"low":1462,"close":1448,"change":113,"percent_change":1497,"volume":1501,"transactions":9,"vwap":1448},"2026-01-15",5340500,{"date":1503,"open":1475,"high":1504,"low":1462,"close":1454,"change":113,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1454},"2026-01-14",1.1,-0.92,4142100,{"date":1508,"open":1504,"high":1509,"low":1454,"close":1447,"change":113,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1447},"2026-01-13",1.125,-0.91,3728500,{"date":1513,"open":1514,"high":1515,"low":1447,"close":1504,"change":312,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1504},"2026-01-12",1.11,1.14,0.92,4511400,{"date":1519,"open":1440,"high":118,"low":1454,"close":1447,"change":21,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1447},"2026-01-09",-1.8,5499100,{"date":1523,"open":1524,"high":1525,"low":1514,"close":1514,"change":398,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1514},"2026-01-08",1.155,1.179,-9.76,8216200,{"date":1529,"open":195,"high":223,"low":1530,"close":16,"change":248,"percent_change":1531,"volume":1532,"transactions":9,"vwap":16},"2026-01-07",1.225,-2.38,5928700,{"date":1534,"open":1535,"high":186,"low":61,"close":185,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":185},"2026-01-06",1.215,0.07,5.88,8913400,{"date":1540,"open":1440,"high":17,"low":1514,"close":61,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":61},"2026-01-05",0.12,11.21,15795700,{"date":1545,"open":1441,"high":1504,"low":1453,"close":1448,"change":389,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1448},"2026-01-02",4.9,5559000,{"date":1549,"open":1441,"high":1462,"low":103,"close":90,"change":113,"percent_change":1480,"volume":1550,"transactions":9,"vwap":90},"2025-12-31",6692300,{"date":1552,"open":1447,"high":1504,"low":90,"close":1453,"change":1491,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1453},"2025-12-30",-4.63,7639400,{"date":1556,"open":1514,"high":1515,"low":1454,"close":1454,"change":321,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1454},"2025-12-29",-3.57,4320300,{"date":1560,"open":1561,"high":1562,"low":1440,"close":1440,"change":296,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1440},"2025-12-26",1.17,1.185,-5.88,3138900,{"date":1566,"open":61,"high":196,"low":1567,"close":61,"change":747,"percent_change":747,"volume":1568,"transactions":9,"vwap":61},"2025-12-24",1.15,2512600,{"date":1570,"open":1571,"high":186,"low":1561,"close":61,"change":321,"percent_change":1572,"volume":1573,"transactions":9,"vwap":61},"2025-12-23",1.235,-3.25,5941400,{"date":1575,"open":1567,"high":236,"low":1567,"close":16,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":16},"2025-12-22",0.11,9.82,12472000,{"date":1580,"open":1514,"high":1567,"low":1447,"close":1440,"change":1029,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1440},"2025-12-19",2.75,11331400,{"date":1584,"open":1462,"high":1567,"low":1462,"close":1447,"change":108,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1447},"2025-12-18",5.83,5768500,{"date":1588,"open":1447,"high":1440,"low":90,"close":1453,"change":1491,"percent_change":1553,"volume":1589,"transactions":9,"vwap":1453},"2025-12-17",4900400,{"date":1591,"open":1462,"high":1440,"low":1462,"close":1454,"change":895,"percent_change":284,"volume":1592,"transactions":9,"vwap":1454},"2025-12-16",3141600,{"date":1594,"open":1447,"high":1447,"low":90,"close":1446,"change":113,"percent_change":1497,"volume":1595,"transactions":9,"vwap":1446},"2025-12-15",3984100,{"date":1597,"open":1440,"high":118,"low":1446,"close":1448,"change":321,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1448},"2025-12-12",-3.6,4649500,{"date":1601,"open":1515,"high":1602,"low":1504,"close":1514,"change":1491,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1514},"2025-12-11",1.145,-4.31,3678400,{"date":1606,"open":1607,"high":1608,"low":1440,"close":1607,"change":113,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-10",1.16,1.18,-0.85,4375500,{"date":1612,"open":1567,"high":1561,"low":1447,"close":1561,"change":895,"percent_change":319,"volume":1613,"transactions":9,"vwap":1561},"2025-12-09",5541200,{"date":1615,"open":1607,"high":196,"low":1515,"close":1567,"change":895,"percent_change":286,"volume":1616,"transactions":9,"vwap":1567},"2025-12-08",5014100,{"date":1618,"open":61,"high":61,"low":1619,"close":118,"change":296,"percent_change":1620,"volume":1621,"transactions":9,"vwap":118},"2025-12-05",1.115,-5.83,4563800,{"date":1623,"open":1619,"high":19,"low":1504,"close":19,"change":351,"percent_change":1624,"volume":1625,"transactions":9,"vwap":19},"2025-12-04",8.11,6634200,{"date":1627,"open":1448,"high":1514,"low":1446,"close":1514,"change":188,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1514},"2025-12-03",3.74,3209100,{"date":1631,"open":1446,"high":1514,"low":1462,"close":1448,"change":895,"percent_change":343,"volume":1632,"transactions":9,"vwap":1448},"2025-12-02",3784900,{"date":1634,"open":1440,"high":118,"low":1462,"close":1462,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1462},"2025-12-01",-0.1,-8.7,4704400,{"date":1639,"open":1608,"high":1640,"low":1509,"close":1567,"change":248,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1567},"2025-11-28",1.22,-2.54,4757300,{"date":1644,"open":1567,"high":19,"low":1645,"close":1608,"change":1029,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1608},"2025-11-26",1.131,2.61,4586500,{"date":1649,"open":1607,"high":1561,"low":1440,"close":1567,"change":248,"percent_change":1641,"volume":1650,"transactions":9,"vwap":1567},"2025-11-25",3765700,{"date":1652,"open":1509,"high":61,"low":1440,"close":1608,"change":108,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1608},"2025-11-24",5.36,5468800,{"date":1656,"open":1453,"high":1657,"low":103,"close":1440,"change":287,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1440},"2025-11-21",1.135,7.69,6888500,{"date":1661,"open":1462,"high":1514,"low":1453,"close":1441,"change":895,"percent_change":1467,"volume":1662,"transactions":9,"vwap":1441},"2025-11-20",6768100,{"date":1664,"open":1567,"high":1567,"low":90,"close":90,"change":197,"percent_change":1665,"volume":1666,"transactions":9,"vwap":90},"2025-11-19",-8.11,5783200,{"date":1668,"open":1669,"high":1567,"low":47,"close":1514,"change":351,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1514},"2025-11-18",1.065,8.82,6877900,{"date":1673,"open":90,"high":1674,"low":1675,"close":90,"change":312,"percent_change":1676,"volume":1677,"transactions":9,"vwap":90},"2025-11-17",1.118,0.94199997,0.99,11933800,{"date":1679,"open":47,"high":1447,"low":47,"close":103,"change":1491,"percent_change":1492,"volume":1680,"transactions":9,"vwap":103},"2025-11-14",7316800,{"date":1682,"open":118,"high":1640,"low":1453,"close":1446,"change":1491,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1446},"2025-11-13",-4.5,11702800,{"date":1686,"open":1440,"high":1567,"low":1454,"close":1514,"change":113,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1514},"2025-11-12",-0.89,4727700,{"date":1690,"open":1607,"high":1561,"low":1514,"close":1440,"change":321,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1440},"2025-11-11",-3.45,4842600,{"date":1694,"open":1695,"high":16,"low":1514,"close":1607,"change":248,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1607},"2025-11-10",1.205,-2.52,6314800,{"date":1699,"open":1515,"high":1695,"low":1439,"close":61,"change":1029,"percent_change":1700,"volume":1701,"transactions":9,"vwap":61},"2025-11-07",2.59,8456400,{"date":1703,"open":185,"high":185,"low":1607,"close":1607,"change":206,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1607},"2025-11-06",-8.66,8203200,{"date":1707,"open":769,"high":186,"low":16,"close":17,"change":1029,"percent_change":1708,"volume":1709,"transactions":9,"vwap":17},"2025-11-05",2.42,5032600,{"date":1711,"open":1712,"high":236,"low":1640,"close":769,"change":296,"percent_change":1713,"volume":1714,"transactions":9,"vwap":769},"2025-11-04",1.28,-5.34,7237400,{"date":1716,"open":1717,"high":1718,"low":186,"close":236,"change":296,"percent_change":1719,"volume":1720,"transactions":9,"vwap":236},"2025-11-03",1.385,1.418,-5.07,6488000,{"date":1722,"open":1717,"high":247,"low":223,"close":1723,"change":1029,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-31",1.38,2.22,3996000,{"date":1727,"open":1728,"high":215,"low":1729,"close":1729,"change":21,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-30",1.37,1.35,-1.46,4426900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1728,"change":1226,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1728},"2025-10-29",1.44,1.45,1.36,-4.2,5373100,{"date":1740,"open":205,"high":1741,"low":244,"close":1742,"change":398,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-28",1.57,1.43,-7.74,6290900,{"date":1746,"open":1747,"high":1741,"low":1735,"close":1748,"change":108,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-27",1.54,1.55,4.03,6843700,{"date":1752,"open":1753,"high":1754,"low":245,"close":1755,"change":389,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-24",1.48,1.52,1.49,3.47,6180600,{"date":1759,"open":234,"high":1735,"low":1760,"close":1734,"change":108,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1734},"2025-10-23",1.365,4.35,3403900,{"date":1764,"open":247,"high":1742,"low":223,"close":1723,"change":21,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1723},"2025-10-22",-1.43,5202900,{"date":1768,"open":245,"high":245,"low":1728,"close":234,"change":1226,"percent_change":1769,"volume":1770,"transactions":9,"vwap":234},"2025-10-21",-4.11,5547600,{"date":1772,"open":1723,"high":1773,"low":1774,"close":245,"change":1576,"percent_change":1775,"volume":1776,"transactions":9,"vwap":245},"2025-10-20",1.485,1.379,8.15,5280800,{"date":1778,"open":215,"high":215,"low":223,"close":1729,"change":1226,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1729},"2025-10-17",-4.26,7279800,{"date":1782,"open":1783,"high":1741,"low":234,"close":215,"change":1226,"percent_change":1784,"volume":1785,"transactions":9,"vwap":215},"2025-10-16",1.47,-4.08,6401700,{"date":1787,"open":1788,"high":1754,"low":1742,"close":1783,"change":248,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1783},"2025-10-15",1.5,-2,3507400,{"date":1792,"open":244,"high":1754,"low":234,"close":1788,"change":895,"percent_change":1729,"volume":1793,"transactions":9,"vwap":1788},"2025-10-14",6437100,{"date":1795,"open":247,"high":1788,"low":247,"close":1753,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1753},"2025-10-13",0.13,9.63,7023900,{"date":1800,"open":244,"high":1801,"low":1729,"close":1729,"change":197,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1729},"2025-10-10",1.438,-6.25,7364000,{"date":1805,"open":1754,"high":1806,"low":1723,"close":1734,"change":296,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1734},"2025-10-09",1.535,-4.64,11002100,{"date":1810,"open":1788,"high":1811,"low":1788,"close":1812,"change":188,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-08",1.58,1.51,2.72,6436200,{"date":1816,"open":1817,"high":1818,"low":1735,"close":1783,"change":378,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1783},"2025-10-07",1.635,1.64,-9.26,10229800,{"date":1822,"open":311,"high":303,"low":205,"close":1823,"change":287,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-06",1.62,5.19,11861000,{"date":1827,"open":244,"high":205,"low":234,"close":1747,"change":1796,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1747},"2025-10-03",9.22,13533500,{"date":1831,"open":247,"high":1735,"low":1832,"close":215,"change":188,"percent_change":1833,"volume":1834,"transactions":9,"vwap":215},"2025-10-02",1.351,2.92,9499100,{"date":1836,"open":186,"high":234,"low":17,"close":1728,"change":1536,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1728},"2025-10-01",5.38,9032000,{"date":1840,"open":1841,"high":1736,"low":1712,"close":195,"change":1491,"percent_change":1842,"volume":1843,"transactions":9,"vwap":195},"2025-09-30",1.315,-3.7,8940400,{"date":1845,"open":215,"high":215,"low":1841,"close":1729,"change":248,"percent_change":336,"volume":1846,"transactions":9,"vwap":1729},"2025-09-29",12238700,{"date":1848,"open":204,"high":1747,"low":1728,"close":1723,"change":266,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1723},"2025-09-26",-8.61,14647700,{"date":1852,"open":1853,"high":1818,"low":1753,"close":1812,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1812},"2025-09-25",1.625,-0.14,-8.48,16614900,{"date":1858,"open":1859,"high":275,"low":1818,"close":1860,"change":312,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-24",1.655,1.65,0.61,7699700,{"date":1864,"open":1865,"high":319,"low":1823,"close":1818,"change":113,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1818},"2025-09-23",1.645,-0.61,9448100,{"date":1869,"open":1870,"high":283,"low":311,"close":1860,"change":398,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1860},"2025-09-22",1.73,-6.78,18098600,{"date":1874,"open":275,"high":1875,"low":320,"close":286,"change":351,"percent_change":1653,"volume":1876,"transactions":9,"vwap":286},"2025-09-19",1.805,14890600,{"date":1878,"open":350,"high":1870,"low":1860,"close":303,"change":21,"percent_change":1879,"volume":1880,"transactions":9,"vwap":303},"2025-09-18",-1.18,8929200,{"date":1882,"open":275,"high":214,"low":320,"close":350,"change":321,"percent_change":1883,"volume":1884,"transactions":9,"vwap":350},"2025-09-17",-2.3,13346400,{"date":1886,"open":285,"high":283,"low":1823,"close":319,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":319},"2025-09-16",0.005,0.29,8441700,{"date":1891,"open":1870,"high":214,"low":1870,"close":1892,"change":1013,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-15",1.735,0.87,5522800,{"date":1896,"open":214,"high":681,"low":295,"close":285,"change":359,"percent_change":1897,"volume":1898,"transactions":9,"vwap":285},"2025-09-12",-8.51,13209400,{"date":1900,"open":1865,"high":1901,"low":265,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-11",1.91,1.88,0.21,12.57,25067500,{"date":1907,"open":214,"high":274,"low":320,"close":320,"change":389,"percent_change":82,"volume":1908,"transactions":9,"vwap":320},"2025-09-10",22618000,{"date":1910,"open":283,"high":286,"low":1811,"close":1823,"change":266,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1823},"2025-09-09",-7.43,14343800,{"date":1914,"open":1915,"high":1916,"low":320,"close":283,"change":1226,"percent_change":1917,"volume":1918,"transactions":9,"vwap":283},"2025-09-08",1.81,1.87,-3.31,15168700,{"date":1920,"open":284,"high":1260,"low":1921,"close":1915,"change":1635,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1915},"2025-09-05",1.775,-5.24,15886900,{"date":1925,"open":366,"high":1926,"low":343,"close":1901,"change":1927,"percent_change":1849,"volume":1928,"transactions":9,"vwap":1901},"2025-09-04",2.108,-0.18,12675300,{"date":1930,"open":366,"high":366,"low":1931,"close":1932,"change":312,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-03",2,2.09,0.48,9457200,{"date":1936,"open":396,"high":1724,"low":1937,"close":1938,"change":378,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-02",2.03,2.08,-6.73,12983100,{"date":1942,"open":1943,"high":1944,"low":374,"close":1945,"change":378,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-29",2.37,2.41,2.23,-6.3,9772900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1950,"change":747,"percent_change":747,"volume":1953,"transactions":9,"vwap":1950},"2025-08-28",2.38,2.43,2.295,7618400,{"date":1955,"open":1956,"high":1957,"low":395,"close":1950,"change":351,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1950},"2025-08-27",2.39,2.5,3.93,11072300,{"date":1961,"open":1956,"high":1708,"low":385,"close":1962,"change":398,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-26",2.29,-4.98,10180200,{"date":1966,"open":1944,"high":1967,"low":954,"close":1944,"change":1491,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1944},"2025-08-25",2.47,-2.03,11090900,{"date":1971,"open":1972,"high":1967,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-22",2.27,2.205,2.46,0.26,11.82,16260400,{"date":1979,"open":407,"high":1980,"low":1981,"close":374,"change":266,"percent_change":1982,"volume":1983,"transactions":9,"vwap":374},"2025-08-21",2.315,2.15,-5.58,10361700,{"date":1985,"open":1986,"high":1987,"low":1972,"close":408,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":408},"2025-08-20",2.445,2.45,-0.165,-6.61,12920400,{"date":1992,"open":1957,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-19",2.692,2.49,2.495,-0.085,-3.29,9193200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":418,"change":367,"percent_change":1100,"volume":2004,"transactions":9,"vwap":418},"2025-08-18",2.87,2.96,2.48,22186100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":429,"change":568,"percent_change":1240,"volume":2010,"transactions":9,"vwap":429},"2025-08-15",2.965,2.99,2.71,15625600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-14",2.715,3.05,2.67,3,0.24,8.7,18574800,{"date":2021,"open":2022,"high":429,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-13",2.62,2.591,2.76,0.18,6.98,12342800,{"date":2029,"open":1957,"high":2030,"low":1987,"close":418,"change":1541,"percent_change":2031,"volume":2032,"transactions":9,"vwap":418},"2025-08-12",2.64,4.88,12032700,{"date":2034,"open":408,"high":418,"low":1972,"close":1974,"change":113,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1974},"2025-08-11",-0.4,15330100,{"date":2038,"open":1950,"high":2039,"low":1943,"close":1967,"change":1541,"percent_change":352,"volume":2040,"transactions":9,"vwap":1967},"2025-08-08",2.57,9855600,{"date":2042,"open":408,"high":2043,"low":2044,"close":395,"change":108,"percent_change":2022,"volume":2045,"transactions":9,"vwap":395},"2025-08-07",2.54,2.285,12288400,{"date":2047,"open":954,"high":408,"low":396,"close":1962,"change":248,"percent_change":1077,"volume":2048,"transactions":9,"vwap":1962},"2025-08-06",8790300,{"date":2050,"open":2051,"high":2052,"low":1972,"close":954,"change":197,"percent_change":887,"volume":2053,"transactions":9,"vwap":954},"2025-08-05",2.425,2.44,13161900,{"date":2055,"open":2056,"high":1957,"low":1932,"close":1944,"change":128,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1944},"2025-08-04",2.12,19.9,26947700,{"date":2060,"open":2061,"high":2061,"low":1931,"close":2062,"change":398,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-01",2.215,2.01,-5.63,12876100,{"date":2066,"open":395,"high":1967,"low":2067,"close":2068,"change":256,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-31",2.072,2.13,-8.97,18834800,{"date":2072,"open":2073,"high":2039,"low":1724,"close":2074,"change":248,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-30",2.24,2.34,-1.27,18188200,{"date":2078,"open":2079,"high":2009,"low":408,"close":1943,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1943},"2025-07-29",2.695,-0.32,-11.9,18544400,{"date":2084,"open":1833,"high":2085,"low":1646,"close":2086,"change":526,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-28",2.985,2.69,-7.56,19722600,{"date":2090,"open":2091,"high":189,"low":429,"close":2092,"change":197,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-25",3.26,2.91,-3,29756400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2016,"change":1975,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2016},"2025-07-24",2.905,3.61,2.88,9.49,63648300,{"date":2103,"open":1833,"high":2104,"low":2039,"close":2105,"change":216,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-23",3.11,2.74,-6.8,39688600,{"date":2109,"open":1938,"high":2110,"low":2111,"close":1476,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1476},"2025-07-22",3.19,2.05,0.89,43.41,117878900,{"date":2116,"open":2111,"high":1981,"low":2062,"close":2111,"change":1796,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2111},"2025-07-21",6.77,16098000,{"date":2120,"open":2052,"high":2052,"low":1901,"close":274,"change":277,"percent_change":2121,"volume":2122,"transactions":9,"vwap":274},"2025-07-18",-22.58,35470100,{"date":2124,"open":388,"high":2125,"low":2126,"close":2003,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2003},"2025-07-17",2.53,2.14,0.22,9.73,27848300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":388,"change":761,"percent_change":2135,"volume":2136,"transactions":9,"vwap":388},"2025-07-16",2.045,2.31,1.98,11.33,21947000,{"date":2138,"open":2111,"high":1981,"low":2139,"close":1937,"change":113,"percent_change":628,"volume":2140,"transactions":9,"vwap":1937},"2025-07-15",1.95,14664400,{"date":2142,"open":214,"high":2143,"low":1921,"close":2144,"change":1888,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-14",2.06,2.04,16.57,15955000,{"date":2148,"open":319,"high":284,"low":2149,"close":283,"change":312,"percent_change":2150,"volume":2151,"transactions":9,"vwap":283},"2025-07-11",1.725,0.57,10852600,{"date":2153,"open":2154,"high":214,"low":350,"close":319,"change":321,"percent_change":1282,"volume":2155,"transactions":9,"vwap":319},"2025-07-10",1.745,7448600,{"date":2157,"open":1467,"high":1467,"low":319,"close":213,"change":378,"percent_change":2158,"volume":2159,"transactions":9,"vwap":213},"2025-07-09",-7.77,12650600,{"date":2161,"open":2162,"high":2163,"low":342,"close":2164,"change":1029,"percent_change":1811,"volume":2165,"transactions":9,"vwap":2164},"2025-07-08",1.925,2.19,1.93,20590900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":343,"change":312,"percent_change":2171,"volume":2172,"transactions":9,"vwap":343},"2025-07-07",1.875,1.99,1.823,0.53,14635000,{"date":2174,"open":265,"high":343,"low":265,"close":284,"change":1975,"percent_change":2175,"volume":2176,"transactions":9,"vwap":284},"2025-07-03",15.95,12169700,{"date":2178,"open":350,"high":319,"low":2179,"close":265,"change":237,"percent_change":2180,"volume":2181,"transactions":9,"vwap":265},"2025-07-02",1.6,-4.68,7775700,{"date":2183,"open":294,"high":681,"low":2179,"close":275,"change":1029,"percent_change":2184,"volume":2185,"transactions":9,"vwap":275},"2025-07-01",1.79,13614500,{"date":2187,"open":1788,"high":1870,"low":1783,"close":303,"change":1903,"percent_change":2188,"volume":2189,"transactions":9,"vwap":303},"2025-06-30",14.29,14893600,{"date":2191,"open":205,"high":311,"low":1742,"close":1783,"change":296,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1783},"2025-06-27",-4.55,18851000,{"date":2195,"open":1754,"high":1818,"low":1788,"close":1747,"change":312,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1747},"2025-06-26",0.65,8824100,{"date":2199,"open":1735,"high":1748,"low":1742,"close":204,"change":1576,"percent_change":2200,"volume":2201,"transactions":9,"vwap":204},"2025-06-25",7.75,9115900,{"date":2203,"open":2204,"high":245,"low":247,"close":244,"change":188,"percent_change":2205,"volume":2206,"transactions":9,"vwap":244},"2025-06-24",1.425,2.9,6443300,{"date":2208,"open":252,"high":1755,"low":1729,"close":1723,"change":21,"percent_change":1765,"volume":2209,"transactions":9,"vwap":1723},"2025-06-23",9544700,{"date":2211,"open":1812,"high":1748,"low":1728,"close":234,"change":206,"percent_change":2212,"volume":2213,"transactions":9,"vwap":234},"2025-06-20",-7.28,11367000,{"date":2215,"open":1747,"high":2216,"low":1788,"close":1812,"change":312,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1812},"2025-06-18",1.595,0.67,6478900,{"date":2220,"open":303,"high":275,"low":1788,"close":1788,"change":1927,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1788},"2025-06-17",-10.71,8602300,{"date":2224,"open":2225,"high":2184,"low":1747,"close":303,"change":2025,"percent_change":2226,"volume":2227,"transactions":9,"vwap":303},"2025-06-16",1.565,12,16116200,{"date":2229,"open":2230,"high":1818,"low":1788,"close":1788,"change":248,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1788},"2025-06-13",1.555,-1.96,9910800,{"date":2234,"open":2235,"high":2139,"low":1812,"close":204,"change":367,"percent_change":2236,"volume":2237,"transactions":9,"vwap":204},"2025-06-12",1.83,-11.05,23559700,{"date":2239,"open":204,"high":214,"low":204,"close":285,"change":761,"percent_change":2240,"volume":2241,"transactions":9,"vwap":285},"2025-06-11",15.44,19791500,{"date":2243,"open":1753,"high":311,"low":1783,"close":1755,"change":312,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1755},"2025-06-10",0.68,11427500,{"date":2247,"open":1712,"high":1788,"low":2248,"close":1753,"change":2017,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1753},"2025-06-09",1.275,19.35,13186900,{"date":2252,"open":769,"high":195,"low":1640,"close":769,"change":312,"percent_change":2253,"volume":2254,"transactions":9,"vwap":769},"2025-06-06",0.81,4415900,{"date":2256,"open":195,"high":83,"low":19,"close":16,"change":1226,"percent_change":2257,"volume":2258,"transactions":9,"vwap":16},"2025-06-05",-4.65,5851800,{"date":2260,"open":1640,"high":195,"low":1608,"close":186,"change":287,"percent_change":2261,"volume":2262,"transactions":9,"vwap":186},"2025-06-04",6.61,6840600,{"date":2264,"open":196,"high":186,"low":19,"close":196,"change":895,"percent_change":303,"volume":2265,"transactions":9,"vwap":196},"2025-06-03",5323000,{"date":2267,"open":1561,"high":769,"low":1567,"close":61,"change":188,"percent_change":2268,"volume":2269,"transactions":9,"vwap":61},"2025-06-02",3.48,4175800,{"date":2271,"open":16,"high":2272,"low":1515,"close":1567,"change":197,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1567},"2025-05-30",1.269,-7.26,6951100,{"date":2276,"open":1723,"high":244,"low":16,"close":769,"change":237,"percent_change":2277,"volume":2278,"transactions":9,"vwap":769},"2025-05-29",-6.06,6820000,{"date":2280,"open":16,"high":215,"low":1535,"close":18,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":18},"2025-05-28",0.1,8.2,16795200,{"date":2285,"open":196,"high":769,"low":1567,"close":1640,"change":1029,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1640},"2025-05-27",2.52,6313000,{"date":2289,"open":118,"high":1640,"low":1440,"close":61,"change":108,"percent_change":2290,"volume":2291,"transactions":9,"vwap":61},"2025-05-23",5.31,5944100,{"date":2293,"open":1440,"high":1567,"low":1447,"close":118,"change":1029,"percent_change":2294,"volume":2295,"transactions":9,"vwap":118},"2025-05-22",2.73,3407400,{"date":2297,"open":118,"high":1515,"low":1454,"close":1504,"change":321,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1504},"2025-05-21",-3.51,2731700,{"date":2301,"open":1657,"high":19,"low":1514,"close":1515,"change":312,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1515},"2025-05-20",0.88,4927000,{"date":2305,"open":1440,"high":1567,"low":1504,"close":118,"change":21,"percent_change":2306,"volume":2307,"transactions":9,"vwap":118},"2025-05-19",-1.74,2997200,{"date":2309,"open":1567,"high":1607,"low":1440,"close":1567,"change":312,"percent_change":2302,"volume":2310,"transactions":9,"vwap":1567},"2025-05-16",2424900,{"date":2312,"open":1567,"high":1567,"low":1447,"close":1515,"change":113,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1515},"2025-05-15",-0.87,4089800,{"date":2316,"open":1608,"high":1640,"low":1515,"close":1567,"change":248,"percent_change":1641,"volume":2317,"transactions":9,"vwap":1567},"2025-05-14",5231900,{"date":2319,"open":1571,"high":185,"low":1561,"close":1608,"change":1226,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1608},"2025-05-13",-4.84,5004600,{"date":2323,"open":16,"high":17,"low":19,"close":769,"change":389,"percent_change":2324,"volume":2325,"transactions":9,"vwap":769},"2025-05-12",4.2,6998600,{"date":2327,"open":196,"high":1640,"low":1602,"close":61,"change":248,"percent_change":2328,"volume":2329,"transactions":9,"vwap":61},"2025-05-09",-2.46,6043100,{"date":2331,"open":2332,"high":16,"low":1440,"close":1640,"change":287,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1640},"2025-05-08",1.165,7.02,7201600,{"date":2336,"open":1509,"high":1607,"low":1447,"close":1515,"change":1029,"percent_change":416,"volume":2337,"transactions":9,"vwap":1515},"2025-05-07",6620300,{"date":2339,"open":1440,"high":1561,"low":1454,"close":1514,"change":113,"percent_change":1687,"volume":2340,"transactions":9,"vwap":1514},"2025-05-06",4727300,{"date":2342,"open":61,"high":20,"low":1514,"close":1440,"change":1491,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1440},"2025-05-05",-4.27,8184300,{"date":2346,"open":61,"high":2248,"low":1607,"close":1561,"change":21,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1561},"2025-05-02",-1.68,9292800,{"date":2350,"open":185,"high":186,"low":1561,"close":61,"change":1226,"percent_change":2351,"volume":2352,"transactions":9,"vwap":61},"2025-05-01",-4.8,6867100,{"date":2354,"open":2355,"high":1723,"low":1607,"close":20,"change":1491,"percent_change":2356,"volume":2357,"transactions":9,"vwap":20},"2025-04-30",1.375,-3.85,16344600,{"date":2359,"open":1712,"high":1736,"low":1608,"close":195,"change":113,"percent_change":495,"volume":2360,"transactions":9,"vwap":195},"2025-04-29",12045700,{"date":2362,"open":1515,"high":1723,"low":118,"close":236,"change":1975,"percent_change":2363,"volume":2364,"transactions":9,"vwap":236},"2025-04-28",24.76,27586500,{"date":2366,"open":1608,"high":1608,"low":90,"close":1462,"change":197,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1462},"2025-04-25",-7.89,12300900,{"date":2370,"open":2371,"high":1608,"low":2372,"close":1515,"change":759,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1515},"2025-04-24",0.90200001,0.89999998,26.95,18542800,{"date":2376,"open":2377,"high":2378,"low":2302,"close":2379,"change":2380,"percent_change":473,"volume":2381,"transactions":9,"vwap":2379},"2025-04-23",0.88999999,0.93000001,0.898,0.032,6168400,{"date":180,"open":2302,"high":2383,"low":2384,"close":2385,"change":1057,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},0.89499998,0.83099997,0.866,-1.59,3363700]