[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GWH":3,"homepage-market-summary":30,"stock-historical-GWH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GWH","2026-10-01",{"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},"ESS Tech, Inc.","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","ESS Tech Inc is a long-duration energy storage company specializing in iron flow battery technology. It develops and manufactures long-duration energy storage systems based on iron flow battery technology. The company's batteries use earth-abundant materials, including iron, salt, and water, and are designed for high cycle life and recyclability. It operates as a single business operating segment, which includes all activities related to the design, engineering, and manufacturing of the company's long duration energy storage products. The company's revenue is derived from the sale of its energy storage products and from service contracts.","62","Wilsonville, OR",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.1567,0.1649,0.1785,0.156,0.17,-0.0133,-7.82,1523385.149478,2046,0.1651,13.87,2882945.007008241,0,1443,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":41},"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":39,"sparkline":91,"date":41},"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":39,"sparkline":98,"date":41},"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":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"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":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2161205,788840006.745052,-92.16,"2025-04-21",[182,183,190,201,212,222,233,243,254,265,276,287,298,309,318,327,336,346,357,367,376,386,396,405,414,424,434,443,454,464,475,486,496,507,518,529,538,547,558,568,577,587,596,606,615,625,635,645,656,665,676,687,698,707,716,723,730,738,744,753,760,768,776,783,789,797,803,810,818,824,832,841,848,854,860,868,875,883,891,896,901,908,914,920,925,930,938,942,948,956,962,970,979,985,989,993,1001,1008,1014,1022,1030,1036,1043,1049,1054,1059,1062,1067,1073,1078,1082,1085,1088,1093,1099,1103,1107,1114,1120,1125,1129,1132,1136,1140,1144,1148,1152,1157,1161,1165,1171,1175,1181,1186,1191,1197,1202,1209,1215,1220,1226,1231,1234,1239,1242,1246,1251,1258,1265,1270,1277,1285,1291,1297,1303,1309,1316,1320,1326,1329,1332,1336,1341,1345,1349,1354,1359,1365,1370,1376,1381,1386,1391,1398,1403,1412,1417,1423,1427,1431,1437,1442,1446,1451,1457,1461,1467,1474,1483,1489,1494,1499,1504,1510,1514,1519,1526,1532,1540,1543,1550,1558,1565,1572,1578,1585,1592,1598,1602,1608,1614,1622,1630,1636,1642,1647,1654,1658,1664,1670,1679,1688,1693,1699,1706,1714,1722,1728,1736,1743,1751,1755,1763,1771,1779,1785,1791,1798,1805,1813,1820,1826,1835,1843,1850,1858,1862,1866,1872,1877,1881,1885,1888,1893,1897,1901,1906,1911,1915,1921,1924,1928,1931,1935,1940,1944,1948,1952,1955,1959,1963,1967,1971,1976,1981,1986,1989,1993,1997,2001,2006,2010,2014,2018,2022,2025,2030,2034,2037,2041,2045,2048,2052,2056,2060,2063,2067,2072,2075,2082,2087,2091,2096,2099,2102,2107,2113,2117,2121,2125,2131,2135,2139,2144,2147,2151,2156,2160,2164,2169,2172,2175,2178,2183,2188,2195,2199,2202,2205,2209,2213,2216,2220,2223,2227,2232,2238,2242,2247,2252,2255,2259,2262,2265,2268,2272,2278,2283,2289,2294,2299,2302,2307,2311,2315,2319,2323,2328,2333,2339,2343,2348,2352,2356,2361],{"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":185,"low":20,"close":20,"change":113,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",0.1901,-5.56,1319416.280678,2865,0.1776,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",0.1847,0.19,0.174,0.18,0.0035,1.98,800679.139174,1679,0.1829,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",0.20325,0.21,0.1688,0.1765,-0.0335,-15.95,2445037.96355,6551,0.181,{"date":213,"open":214,"high":215,"low":216,"close":204,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",0.33,0.337,0.198,-0.1296,-38.16,8680044.298538,15804,0.2274,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",0.3693,0.371,0.333,0.3396,-0.0263,-7.19,710298.726211,2167,0.352,{"date":234,"open":128,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",0.405,0.3581,0.3659,-0.0288,-7.3,536717.926376,1658,0.3737,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",0.3884,0.4329,0.3769,0.3947,0.0249,6.73,1367546.626703,2912,0.3989,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",0.366,0.39,0.36,0.3698,0.0091,2.52,539082.057226,1815,0.3771,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",0.3695,0.3837,0.3601,0.3607,-0.0026,-0.72,567336.841386,1637,0.3714,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",0.3473,0.3797,0.34,0.3633,0.0264,7.84,506786.576032,1772,0.3628,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",0.338,0.349599,0.3351,0.3369,0.0031,0.93,289588.286191,1711,0.3426,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.3723,0.3809,0.3335,0.3338,-0.0172,-4.9,337946.198234,1827,0.3465,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.403,0.351,-0.0299,-7.85,508322.220763,1826,0.3717,{"date":319,"open":320,"high":320,"low":321,"close":301,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",0.395,0.3767,0.004,1.06,339184.886127,1610,0.3835,{"date":328,"open":329,"high":257,"low":330,"close":247,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",0.3778,0.3621,-0.002,-0.53,495747.051126,2124,0.3761,{"date":337,"open":128,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",0.4014,0.3705,0.3789,-0.0087,-2.24,1106364.082997,2657,0.3908,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.3519,0.4018,0.3425,0.3876,0.0454,13.27,1784356.130066,4087,0.3824,{"date":358,"open":280,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",0.3443,0.3222,0.3422,0.0049,1.45,631477.125507,1421,0.3308,{"date":368,"open":369,"high":153,"low":143,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",0.33295,0.3373,0.0123,3.78,989781.242741,2218,0.3344,{"date":377,"open":378,"high":258,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",0.3586,0.3065,0.325,-0.0152,-4.47,1606519.761986,3815,0.3181,{"date":387,"open":153,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",0.3623,0.3306,0.3402,-0.0098,-2.8,680115.394118,2728,0.3408,{"date":397,"open":398,"high":399,"low":153,"close":153,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.3674,0.3834,-0.0004,-0.11,1487525.466169,5113,0.367,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":285,"vwap":312},"2026-08-28",0.357,0.3672,0.3403,0.3504,-0.0085,-2.37,556625.448602,{"date":415,"open":148,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",0.40165,0.3483,0.3589,-0.0181,-4.8,1446559.675072,2739,0.3665,{"date":425,"open":426,"high":257,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",0.3765,0.3664,0.377,-0.001,-0.26,798179.484903,2441,0.375,{"date":435,"open":257,"high":235,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",0.37,0.378,-0.0111,-2.85,798486.968042,2234,0.389,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",0.4038,0.41,0.3701,0.3891,-0.0156,-3.85,1209790.337904,3130,0.3878,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":89,"volume":461,"transactions":462,"vwap":463},"2026-08-21",0.3999,0.4348,0.3798,0.4047,0.0132,2971358.405239,7447,0.4023,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",0.675,0.68145,0.3399,0.3915,-0.294,-42.89,4493475.158772,10678,0.4262,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",0.651,0.7167,0.6497,0.6855,0.0223,3.36,390774.660218,2127,0.6922,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",0.659,0.6632,0.6,0.0539,8.85,536317.730739,1399,0.6391,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",0.61,0.6599,0.58,0.6093,-0.0097,-1.57,666913.214777,3480,0.6136,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.594,0.62,0.56765,0.619,0.0255,4.3,410245.580773,3383,0.5953,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",0.5701,0.6184,0.5648,0.5935,0.0222,3.89,656073.498236,2837,0.5861,{"date":530,"open":510,"high":510,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.56,0.5713,-0.0769,-11.86,1156182.220004,3772,0.5939,{"date":539,"open":540,"high":541,"low":490,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",0.6113,0.6482,0.0664,11.41,952394.824331,5788,0.6135,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",0.65,0.6602,0.5717,0.5818,-0.0617,-9.59,1130996.52361,7978,0.5892,{"date":559,"open":560,"high":561,"low":498,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",0.6696,0.6983,0.6435,-0.0317,-4.69,892081.776804,3949,0.6627,{"date":569,"open":38,"high":38,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.654901,0.6752,-0.0538,-7.38,1306109.175355,6155,0.6944,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":293,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",0.75,0.7668,0.725,0.729,0.43,168548.578731,821,0.7385,{"date":588,"open":160,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",0.7499,0.7259,0.0074,1.03,233924.555274,1245,0.7374,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",0.77,0.7163,0.7185,-0.0285,-3.82,275087.495677,1303,0.7393,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",0.787,0.747,-0.0116,-1.53,196054.583074,1692,0.7669,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",0.714,0.7958,0.7586,0.0438,6.13,578740.61169,2271,0.7702,{"date":626,"open":579,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",0.7501,0.71,0.7148,-0.0355,-4.73,295386.321939,1365,0.7257,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",0.79,0.7153,0.7503,-0.0186,-2.42,452117.721017,1636,0.7402,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",0.777,0.7918,0.751,0.7689,0.018,2.4,354475.459613,1456,0.7662,{"date":657,"open":658,"high":658,"low":579,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",0.817,0.7509,-0.0495,-6.18,561457.515967,2928,0.7784,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",0.851201,0.9078,0.7999,0.8004,-0.0874,-9.84,867536.862286,3073,0.8272,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",0.8851,0.9982,0.822,0.8878,0.0451,5.35,3096939.606307,10488,0.9124,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",0.8397,0.868,0.833,0.8427,0.0068,0.81,226432.970834,1304,0.8488,{"date":699,"open":68,"high":68,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",0.8355,0.8359,-0.0491,-5.55,298680.347885,2667,0.8663,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-17",0.90899998,0.91000003,0.86299998,0.88499999,-0.005,-0.56,272000,{"date":717,"open":103,"high":103,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",0.87,0.88999999,-0.13,-12.75,708800,{"date":724,"open":725,"high":726,"low":710,"close":90,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":90},"2026-07-15",0.94800001,1.061,0.15,17.24,2111000,{"date":731,"open":732,"high":733,"low":734,"close":718,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":718},"2026-07-14",0.80599999,0.89899999,0.80500001,0.064,7.94,412700,{"date":739,"open":718,"high":718,"low":740,"close":732,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":732},"2026-07-13",0.80299997,-0.044,-5.18,264100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",0.83200002,0.85900003,0.80000001,0.85000002,0.026,3.16,309700,{"date":754,"open":755,"high":711,"low":694,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",0.847,0.824,0.014,1.73,272700,{"date":761,"open":762,"high":763,"low":764,"close":694,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":694},"2026-07-08",0.79000002,0.81699997,0.76999998,0.05,6.58,400200,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",0.88,0.70999998,0.75999999,-0.12,-13.64,997600,{"date":777,"open":718,"high":778,"low":779,"close":770,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":770},"2026-07-06",0.92000002,0.852,0.017,1.97,433300,{"date":784,"open":785,"high":785,"low":779,"close":711,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":711},"2026-07-02",0.94999999,-0.048,-5.27,498900,{"date":790,"open":791,"high":592,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",0.99000001,0.89300001,0.91100001,-0.039,-4.11,816500,{"date":798,"open":90,"high":90,"low":799,"close":785,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":785},"2026-06-30",0.90700001,-0.036,-3.65,1010900,{"date":804,"open":770,"high":805,"low":718,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",1.1,0.986,0.136,16,3910900,{"date":811,"open":812,"high":813,"low":814,"close":749,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":749},"2026-06-26",0.75700003,0.86900002,0.73000002,0.086,11.26,813800,{"date":819,"open":749,"high":813,"low":772,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",0.764,-0.082,-9.69,369800,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-24",0.801,0.84600002,0.73799998,0.068,8.74,625400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",0.80699998,0.89600003,0.74000001,0.778,0.038,5.14,2645400,{"date":842,"open":843,"high":843,"low":844,"close":836,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":836},"2026-06-22",0.80800003,0.736,-0.052,-6.57,408000,{"date":849,"open":762,"high":850,"low":764,"close":851,"change":852,"percent_change":123,"volume":853,"transactions":9,"vwap":851},"2026-06-18",0.79900002,0.792,0.002,355300,{"date":855,"open":762,"high":749,"low":856,"close":762,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":762},"2026-06-17",0.78200001,-0.011,-1.37,207400,{"date":861,"open":862,"high":863,"low":864,"close":826,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":826},"2026-06-16",0.80199999,0.83999997,0.77999997,0.001,0.12,377400,{"date":869,"open":749,"high":870,"low":871,"close":748,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":748},"2026-06-15",0.86699998,0.72100002,-0.027,-3.26,725500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":787,"volume":882,"transactions":9,"vwap":880},"2026-06-12",0.86000001,0.88599998,0.81199998,0.82700002,-0.046,290300,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":886},"2026-06-11",0.86500001,0.87300003,0.81099999,0.032,3.8,379800,{"date":892,"open":893,"high":770,"low":864,"close":894,"change":28,"percent_change":28,"volume":895,"transactions":9,"vwap":894},"2026-06-10",0.81999999,0.84100002,599500,{"date":897,"open":710,"high":793,"low":694,"close":894,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":894},"2026-06-09",-0.016,-1.87,462900,{"date":902,"open":799,"high":799,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",0.82999998,0.85699999,-0.05,-5.51,476400,{"date":909,"open":103,"high":103,"low":910,"close":799,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":799},"2026-06-05",0.898,-0.103,-10.2,1036800,{"date":915,"open":791,"high":916,"low":778,"close":103,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":103},"2026-06-04",1.08,0.09,9.78,683700,{"date":921,"open":47,"high":90,"low":719,"close":778,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":778},"2026-06-03",-0.06,-6.12,645500,{"date":926,"open":103,"high":90,"low":927,"close":927,"change":928,"percent_change":929,"volume":890,"transactions":9,"vwap":927},"2026-06-02",0.98000002,-0.04,-3.92,{"date":931,"open":932,"high":933,"low":934,"close":90,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":90},"2026-06-01",1.04,1.07,1.015,0.01,0.99,553000,{"date":939,"open":592,"high":932,"low":940,"close":103,"change":935,"percent_change":47,"volume":941,"transactions":9,"vwap":103},"2026-05-29",0.95099998,412800,{"date":943,"open":944,"high":592,"low":944,"close":47,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":47},"2026-05-28",0.94,0.016,1.63,397700,{"date":949,"open":592,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",1.05,0.917,0.98400003,-0.026,-2.57,723800,{"date":957,"open":950,"high":958,"low":103,"close":103,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":103},"2026-05-26",1.11,0.052,5.43,1902500,{"date":963,"open":964,"high":965,"low":710,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",0.93000001,0.97000003,0.958,0.036,3.9,306000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-21",0.97100002,0.97899997,0.90100002,0.92199999,0.021,2.33,357500,{"date":980,"open":870,"high":710,"low":981,"close":974,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":974},"2026-05-20",0.85399997,0.041,4.77,243800,{"date":986,"open":987,"high":719,"low":863,"close":877,"change":28,"percent_change":28,"volume":988,"transactions":9,"vwap":877},"2026-05-19",0.889,293600,{"date":990,"open":944,"high":944,"low":903,"close":877,"change":905,"percent_change":991,"volume":992,"transactions":9,"vwap":877},"2026-05-18",-5.49,539200,{"date":994,"open":995,"high":996,"low":997,"close":710,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":710},"2026-05-15",0.92799997,0.94300002,0.89099997,-0.031,-3.29,286500,{"date":1002,"open":965,"high":965,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",0.866,0.94099998,-0.038,-3.88,708000,{"date":1009,"open":748,"high":1010,"low":844,"close":973,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":973},"2026-05-13",1.09,0.206,26.65,3262700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",0.86400002,0.76899999,0.773,-0.041,-5.04,697400,{"date":1023,"open":893,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",0.89999998,0.79100001,0.81400001,0.034,4.36,1572400,{"date":1031,"open":950,"high":950,"low":1032,"close":864,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":864},"2026-05-08",0.565,-0.34,-30.36,7836800,{"date":1037,"open":118,"high":1038,"low":916,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",1.17,1.12,-0.02,-1.75,926500,{"date":1044,"open":1045,"high":1038,"low":805,"close":1046,"change":113,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",1.15,1.14,-0.87,732400,{"date":1050,"open":958,"high":61,"low":958,"close":1045,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1045},"2026-05-05",0.04,3.6,609400,{"date":1055,"open":1039,"high":1056,"low":916,"close":958,"change":935,"percent_change":1057,"volume":1058,"transactions":9,"vwap":958},"2026-05-04",1.128,0.91,411800,{"date":1060,"open":118,"high":1046,"low":1010,"close":805,"change":28,"percent_change":28,"volume":1061,"transactions":9,"vwap":805},"2026-05-01",439600,{"date":1063,"open":916,"high":118,"low":103,"close":805,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":805},"2026-04-30",0.03,2.8,823300,{"date":1068,"open":1069,"high":1069,"low":933,"close":933,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":933},"2026-04-29",1.16,-0.1,-8.55,715100,{"date":1074,"open":1069,"high":1075,"low":118,"close":1038,"change":1040,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1038},"2026-04-28",1.18,-1.68,596600,{"date":1079,"open":1046,"high":61,"low":118,"close":61,"change":765,"percent_change":1080,"volume":1081,"transactions":9,"vwap":61},"2026-04-27",4.39,265600,{"date":1083,"open":118,"high":1045,"low":805,"close":1046,"change":28,"percent_change":28,"volume":1084,"transactions":9,"vwap":1046},"2026-04-24",365500,{"date":1086,"open":1069,"high":1069,"low":805,"close":1046,"change":28,"percent_change":28,"volume":1087,"transactions":9,"vwap":1046},"2026-04-23",333100,{"date":1089,"open":1069,"high":1069,"low":1039,"close":1046,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1046},"2026-04-22",0.02,1.79,282500,{"date":1094,"open":1095,"high":1096,"low":805,"close":1039,"change":922,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1039},"2026-04-21",1.2,1.21,-5.08,734900,{"date":1100,"open":1069,"high":61,"low":1039,"close":1075,"change":1090,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1075},"2026-04-20",1.72,529600,{"date":1104,"open":1069,"high":1075,"low":1039,"close":1069,"change":1090,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1069},"2026-04-17",1.75,497700,{"date":1108,"open":1075,"high":1109,"low":1110,"close":1046,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1046},"2026-04-16",1.196,1.125,-0.03,-2.56,475200,{"date":1115,"open":1116,"high":1117,"low":1045,"close":1038,"change":1111,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1038},"2026-04-15",1.22,1.23,-2.5,995900,{"date":1121,"open":1117,"high":1122,"low":1038,"close":1095,"change":113,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1095},"2026-04-14",1.24,-0.83,408100,{"date":1126,"open":118,"high":1096,"low":805,"close":1096,"change":108,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1096},"2026-04-13",5.22,252200,{"date":1130,"open":1045,"high":1069,"low":1039,"close":1045,"change":28,"percent_change":28,"volume":1131,"transactions":9,"vwap":1045},"2026-04-10",124800,{"date":1133,"open":1046,"high":1045,"low":1010,"close":1045,"change":765,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1045},"2026-04-09",4.55,249600,{"date":1137,"open":61,"high":61,"low":916,"close":805,"change":935,"percent_change":1138,"volume":1139,"transactions":9,"vwap":805},"2026-04-08",0.92,289800,{"date":1141,"open":1069,"high":1075,"low":1010,"close":1010,"change":401,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1010},"2026-04-07",-9.17,488500,{"date":1145,"open":61,"high":1096,"low":1146,"close":1095,"change":113,"percent_change":1123,"volume":1147,"transactions":9,"vwap":1095},"2026-04-06",1.155,220000,{"date":1149,"open":1039,"high":1096,"low":1039,"close":1096,"change":1064,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1096},"2026-04-02",2.54,180900,{"date":1153,"open":1075,"high":1095,"low":1154,"close":1075,"change":935,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1075},"2026-04-01",1.145,0.85,275000,{"date":1158,"open":1039,"high":1095,"low":958,"close":1038,"change":108,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1038},"2026-03-31",5.41,281400,{"date":1162,"open":1045,"high":1038,"low":1010,"close":958,"change":1040,"percent_change":1163,"volume":1164,"transactions":9,"vwap":958},"2026-03-30",-1.77,248600,{"date":1166,"open":1095,"high":1095,"low":1167,"close":118,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":118},"2026-03-27",1.095,-0.07,-5.83,353500,{"date":1172,"open":1096,"high":1122,"low":1038,"close":1095,"change":905,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1095},"2026-03-26",-4,223200,{"date":1176,"open":1095,"high":1177,"low":1095,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-25",1.25,0.08,6.84,217200,{"date":1182,"open":1075,"high":1183,"low":1045,"close":1038,"change":113,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1038},"2026-03-24",1.207,-0.85,218300,{"date":1187,"open":1117,"high":1188,"low":1075,"close":1075,"change":905,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1075},"2026-03-23",1.269,-4.07,296800,{"date":1192,"open":1177,"high":1193,"low":1194,"close":1117,"change":1111,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1117},"2026-03-20",1.26,1.165,-2.38,645300,{"date":1198,"open":1199,"high":1199,"low":1117,"close":1193,"change":1040,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1193},"2026-03-19",1.31,-1.56,308300,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-18",1.36,1.28,-0.08,-5.88,225600,{"date":1210,"open":1211,"high":1204,"low":1212,"close":1204,"change":108,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1204},"2026-03-17",1.32,1.312,4.62,264700,{"date":1216,"open":1205,"high":1211,"low":1193,"close":1217,"change":1064,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-16",1.3,2.36,197400,{"date":1221,"open":1222,"high":1223,"low":1177,"close":1224,"change":28,"percent_change":28,"volume":1225,"transactions":9,"vwap":1224},"2026-03-13",1.29,1.298,1.27,164200,{"date":1227,"open":1222,"high":1228,"low":1122,"close":1224,"change":928,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1224},"2026-03-12",1.299,-3.05,232800,{"date":1232,"open":1211,"high":83,"low":1224,"close":1199,"change":935,"percent_change":598,"volume":1233,"transactions":9,"vwap":1199},"2026-03-11",304700,{"date":1235,"open":1236,"high":1237,"low":1224,"close":1217,"change":28,"percent_change":28,"volume":1238,"transactions":9,"vwap":1217},"2026-03-10",1.33,1.355,451600,{"date":1240,"open":1222,"high":1199,"low":1117,"close":1217,"change":28,"percent_change":28,"volume":1241,"transactions":9,"vwap":1217},"2026-03-09",412100,{"date":1243,"open":1199,"high":83,"low":1116,"close":1217,"change":922,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1217},"2026-03-06",-4.41,549300,{"date":1247,"open":1248,"high":1249,"low":1211,"close":1204,"change":1206,"percent_change":186,"volume":1250,"transactions":9,"vwap":1204},"2026-03-05",1.44,1.449,967700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1248,"change":1168,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2026-03-04",1.47,1.5,1.43,-4.64,621700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1260,"change":1070,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-03-03",1.51,1.59,1.41,-6.21,6555700,{"date":1266,"open":1254,"high":1267,"low":1268,"close":1267,"change":1090,"percent_change":1193,"volume":1269,"transactions":9,"vwap":1267},"2026-03-02",1.61,1.49,323000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1261,"change":1168,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1261},"2026-02-27",1.65,1.655,1.525,-4.22,445000,{"date":1278,"open":1267,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-26",1.71,1.54,1.66,0.07,4.4,717400,{"date":1286,"open":1254,"high":1287,"low":1288,"close":1261,"change":866,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1261},"2026-02-25",1.62,1.471,8.16,480800,{"date":1292,"open":1248,"high":1293,"low":1294,"close":1253,"change":935,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1253},"2026-02-24",1.52,1.4,0.68,269100,{"date":1298,"open":1254,"high":1280,"low":1299,"close":1300,"change":1206,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-23",1.39,1.46,-5.19,392800,{"date":1304,"open":1305,"high":1306,"low":1254,"close":1280,"change":1040,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1280},"2026-02-20",1.53,1.6,-1.28,203600,{"date":1310,"open":1311,"high":1312,"low":363,"close":1313,"change":108,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-19",1.48,1.615,1.56,4,495200,{"date":1317,"open":1248,"high":1293,"low":1294,"close":1254,"change":1178,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1254},"2026-02-18",5.63,357300,{"date":1321,"open":1255,"high":1253,"low":1322,"close":1323,"change":1040,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-17",1.38,1.42,-1.39,180200,{"date":1327,"open":363,"high":1253,"low":1322,"close":1248,"change":1090,"percent_change":1262,"volume":1328,"transactions":9,"vwap":1248},"2026-02-13",171700,{"date":1330,"open":1260,"high":1280,"low":1323,"close":1323,"change":401,"percent_change":229,"volume":1331,"transactions":9,"vwap":1323},"2026-02-12",216900,{"date":1333,"open":1293,"high":1334,"low":363,"close":1305,"change":1090,"percent_change":1211,"volume":1335,"transactions":9,"vwap":1305},"2026-02-11",1.55,248800,{"date":1337,"open":1338,"high":1287,"low":1260,"close":1260,"change":1168,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1260},"2026-02-10",1.58,-4.43,230400,{"date":1342,"open":1261,"high":1272,"low":1260,"close":1338,"change":113,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1338},"2026-02-09",-0.63,500000,{"date":1346,"open":1300,"high":1312,"low":1323,"close":1261,"change":193,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1261},"2026-02-06",13.57,397000,{"date":1350,"open":1313,"high":1338,"low":1294,"close":1294,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1294},"2026-02-05",-0.21,-13.04,483000,{"date":1355,"open":1105,"high":1091,"low":1313,"close":1267,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1267},"2026-02-04",-0.14,-8,644800,{"date":1360,"open":1281,"high":1361,"low":1287,"close":1105,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1105},"2026-02-03",1.76,0.11,6.71,449200,{"date":1366,"open":1105,"high":1105,"low":1334,"close":1367,"change":401,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-02",1.64,-6.29,400000,{"date":1371,"open":1372,"high":1373,"low":1272,"close":1105,"change":1051,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1105},"2026-01-30",1.69,1.83,2.34,810100,{"date":1377,"open":1378,"high":1379,"low":1254,"close":1279,"change":1064,"percent_change":1091,"volume":1380,"transactions":9,"vwap":1279},"2026-01-29",1.57,1.735,3152800,{"date":1382,"open":1101,"high":1101,"low":1272,"close":1383,"change":113,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-28",1.68,-0.59,217000,{"date":1387,"open":1105,"high":1388,"low":1287,"close":1372,"change":922,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1372},"2026-01-27",1.755,-3.43,460800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1105,"change":1111,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1105},"2026-01-26",1.78,1.84,1.67,-1.69,590700,{"date":1399,"open":1400,"high":1400,"low":1393,"close":1393,"change":720,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1393},"2026-01-23",1.94,-6.81,428000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-22",1.855,1.957,1.825,1.91,0.1,5.52,493500,{"date":1413,"open":1393,"high":1414,"low":1279,"close":1415,"change":1064,"percent_change":1372,"volume":1416,"transactions":9,"vwap":1415},"2026-01-21",1.85,1.81,366500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1393,"change":922,"percent_change":873,"volume":1422,"transactions":9,"vwap":1393},"2026-01-20",1.8,1.82,1.715,385400,{"date":1424,"open":1373,"high":1425,"low":1361,"close":1394,"change":108,"percent_change":89,"volume":1426,"transactions":9,"vwap":1394},"2026-01-16",1.935,613100,{"date":1428,"open":1419,"high":1420,"low":1429,"close":1393,"change":28,"percent_change":28,"volume":1430,"transactions":9,"vwap":1393},"2026-01-15",1.77,320100,{"date":1432,"open":1415,"high":1433,"low":1434,"close":1393,"change":1111,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1393},"2026-01-14",1.819,1.725,-1.66,301600,{"date":1438,"open":1408,"high":1439,"low":1361,"close":1415,"change":1111,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1415},"2026-01-13",1.93,-1.63,645700,{"date":1443,"open":1439,"high":1439,"low":1419,"close":1394,"change":1168,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1394},"2026-01-12",-3.66,667700,{"date":1447,"open":1448,"high":1449,"low":1373,"close":1408,"change":1064,"percent_change":1306,"volume":1450,"transactions":9,"vwap":1408},"2026-01-09",1.95,2,878300,{"date":1452,"open":1453,"high":781,"low":1414,"close":1454,"change":1282,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-08",1.86,1.88,3.87,424800,{"date":1458,"open":1439,"high":1400,"low":1419,"close":1415,"change":773,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1415},"2026-01-07",-6.22,296400,{"date":1462,"open":781,"high":1463,"low":1464,"close":1439,"change":1040,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1439},"2026-01-06",2.02,1.871,-1.03,302100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1448,"change":922,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1448},"2026-01-05",2.08,2.15,1.9,-2.99,533800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-02",2.05,2.11,1.975,2.01,0.13,6.91,620900,{"date":1484,"open":1415,"high":1485,"low":1486,"close":1454,"change":765,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1454},"2025-12-31",1.925,1.808,2.73,345200,{"date":1490,"open":1429,"high":1454,"low":1491,"close":1373,"change":765,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1373},"2025-12-30",1.745,2.81,351700,{"date":1495,"open":1419,"high":1496,"low":758,"close":1393,"change":1206,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1393},"2025-12-29",1.875,-4.3,347200,{"date":1500,"open":1400,"high":1501,"low":1415,"close":1453,"change":1206,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1453},"2025-12-26",1.96,-4.12,447300,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1400,"change":1508,"percent_change":1339,"volume":1509,"transactions":9,"vwap":1400},"2025-12-24",2.03,1.92,-0.09,120100,{"date":1511,"open":781,"high":1506,"low":1512,"close":1506,"change":1064,"percent_change":1254,"volume":1513,"transactions":9,"vwap":1506},"2025-12-23",1.915,301400,{"date":1515,"open":1476,"high":1516,"low":1449,"close":1449,"change":935,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1449},"2025-12-22",2.3,0.5,853900,{"date":1520,"open":1521,"high":1449,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-19",1.87,1.99,0.14,7.57,375200,{"date":1527,"open":1528,"high":1529,"low":1414,"close":1414,"change":1351,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1414},"2025-12-18",2.16,2.17,-10.19,437800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1409,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-17",2.04,2.18,2.0050001,2.06,5.1,496600,{"date":1541,"open":1408,"high":1534,"low":1471,"close":1501,"change":1064,"percent_change":1334,"volume":1542,"transactions":9,"vwap":1501},"2025-12-16",349000,{"date":1544,"open":1545,"high":1546,"low":1439,"close":1439,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1439},"2025-12-15",2.12,2.142,-0.16,-7.66,435300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-12",2.22,2.25,2.09,-0.2,-8.73,291800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1040,"percent_change":1047,"volume":1564,"transactions":9,"vwap":1563},"2025-12-11",2.27,2.317,2.174,2.29,334700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1064,"percent_change":1211,"volume":1571,"transactions":9,"vwap":1570},"2025-12-10",2.28,2.355,2.2,2.31,410800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1567,"change":765,"percent_change":1574,"volume":1577,"transactions":9,"vwap":1567},"2025-12-09",2.24,2.37,2.21,419600,{"date":1579,"open":1569,"high":1580,"low":1581,"close":1582,"change":1282,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-08",2.285,2.14,2.23,3.24,275700,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1528,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1528},"2025-12-05",2.41,2.13,-0.22,-9.24,521900,{"date":1593,"open":1552,"high":1594,"low":1552,"close":1595,"change":1362,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-04",2.445,2.38,4.85,799200,{"date":1599,"open":1575,"high":1595,"low":1582,"close":1560,"change":922,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1560},"2025-12-03",-2.58,563600,{"date":1603,"open":1604,"high":1605,"low":977,"close":977,"change":1206,"percent_change":1606,"volume":1607,"transactions":9,"vwap":977},"2025-12-02",2.45,2.46,-3.32,320000,{"date":1609,"open":1610,"high":1611,"low":1587,"close":1587,"change":1033,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1587},"2025-12-01",2.74,2.77,-12.36,430000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1409,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-28",2.7,2.83,2.685,2.75,3.77,525100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1282,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-26",2.61,2.653,2.505,2.65,2.71,395100,{"date":1631,"open":261,"high":1632,"low":1595,"close":1633,"change":1409,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-25",2.66,2.58,4.03,669500,{"date":1637,"open":1638,"high":1639,"low":652,"close":1640,"change":1051,"percent_change":1367,"volume":1641,"transactions":9,"vwap":1640},"2025-11-24",2.49,2.57,2.48,485800,{"date":1643,"open":1644,"high":1605,"low":1574,"close":1645,"change":1051,"percent_change":1395,"volume":1646,"transactions":9,"vwap":1645},"2025-11-21",2.35,2.44,653000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":652,"change":773,"percent_change":1652,"volume":1653,"transactions":9,"vwap":652},"2025-11-20",2.62,2.769,2.379,-4.76,611700,{"date":1655,"open":1633,"high":1624,"low":1605,"close":261,"change":1111,"percent_change":1656,"volume":1657,"transactions":9,"vwap":261},"2025-11-19",-1.18,453600,{"date":1659,"open":1640,"high":1660,"low":652,"close":1661,"change":1040,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-18",2.67,2.55,-0.78,450600,{"date":1665,"open":1660,"high":1666,"low":1605,"close":1639,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1639},"2025-11-17",2.84,-0.19,-6.88,777300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-14",3.17,3.41,2.635,2.76,-1.49,-35.06,1901100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-13",4.41,4.67,4.19,4.25,-0.15,-3.41,1131200,{"date":1689,"open":514,"high":1690,"low":1691,"close":1283,"change":727,"percent_change":1692,"volume":1290,"transactions":9,"vwap":1283},"2025-11-12",4.496,4.17,3.53,{"date":1694,"open":1695,"high":1681,"low":1696,"close":1684,"change":928,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1684},"2025-11-11",4.28,4.055,-0.93,362400,{"date":1700,"open":1701,"high":1702,"low":1683,"close":1703,"change":1685,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-10",4.64,4.75,4.29,-3.38,539400,{"date":1707,"open":1708,"high":1709,"low":889,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-07",4.11,4.51,4.44,0.26,6.22,669200,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-06",4.49,4.08,4.18,-0.38,-8.33,480600,{"date":1723,"open":1724,"high":1701,"low":1724,"close":1725,"change":944,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-05",3.64,4.56,25.97,1388200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1547,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-04",3.59,3.82,3.5,3.62,-4.23,483700,{"date":1737,"open":1738,"high":1739,"low":372,"close":372,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":372},"2025-11-03",4.02,4.257,-0.35,-8.47,584700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1480,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-31",4.21,4.292,3.84,4.13,3.25,648000,{"date":1752,"open":1710,"high":1710,"low":1314,"close":1314,"change":1740,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1314},"2025-10-30",-8.05,595500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1740,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-29",4.61,4.658,4.332,4.35,-7.45,920900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1555,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-28",5.11,5.29,4.528,4.7,-4.08,1475000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":257,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-27",4.71,5.67,4.66,4.9,8.65,3330500,{"date":1780,"open":1773,"high":1776,"low":1781,"close":1709,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1709},"2025-10-24",4.48,-0.33,-6.82,1371100,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1409,"percent_change":1477,"volume":1790,"transactions":9,"vwap":1789},"2025-10-23",4.63,5.19,4.84,1261500,{"date":1792,"open":1793,"high":1789,"low":1794,"close":1795,"change":446,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-22",4.14,4.04,4.74,9.47,2608300,{"date":1799,"open":1800,"high":1800,"low":1793,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-21",4.8,4.33,-0.45,-9.41,2570200,{"date":1806,"open":1807,"high":1808,"low":1702,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-20",5.05,5.47,4.78,-0.5,-9.47,3199300,{"date":1814,"open":1815,"high":1816,"low":97,"close":1817,"change":38,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-17",4.87,6.68,5.28,16.04,30573500,{"date":1821,"open":1822,"high":1774,"low":1823,"close":1134,"change":503,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1134},"2025-10-16",5.39,4.525,-25.65,6035000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-15",6.32,6.9,6,6.12,-1.46,-19.26,7798800,{"date":1836,"open":1837,"high":1838,"low":766,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-14",10.65,10.77,7.58,-1.47,-16.24,30853000,{"date":1844,"open":1845,"high":26,"low":1318,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-13",5.8,9.05,4.89,117.55,162649600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1645,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-10",3.63,5.33,3.04,4.16,141.86,280689200,{"date":1859,"open":1419,"high":1394,"low":1272,"close":1101,"change":1168,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1101},"2025-10-09",-3.91,8558900,{"date":1863,"open":1449,"high":1449,"low":1105,"close":1091,"change":1070,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1091},"2025-10-08",-5.29,568100,{"date":1867,"open":1501,"high":1868,"low":1361,"close":1869,"change":773,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-07",2.1,1.89,-5.97,1003500,{"date":1873,"open":1521,"high":1470,"low":1429,"close":1479,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1479},"2025-10-06",0.29,16.86,1566300,{"date":1878,"open":1280,"high":1361,"low":1280,"close":1101,"change":193,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1101},"2025-10-03",12.42,1000300,{"date":1882,"open":1313,"high":1378,"low":1253,"close":1305,"change":1040,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1305},"2025-10-02",-1.29,292300,{"date":1886,"open":1293,"high":1306,"low":363,"close":1334,"change":1064,"percent_change":781,"volume":1887,"transactions":9,"vwap":1334},"2025-10-01",224800,{"date":1889,"open":1383,"high":1372,"low":1890,"close":1293,"change":1356,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1293},"2025-09-30",1.475,-8.43,260900,{"date":1894,"open":946,"high":1279,"low":1334,"close":1281,"change":108,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1281},"2025-09-29",3.75,268400,{"date":1898,"open":1279,"high":1279,"low":1280,"close":1306,"change":720,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1306},"2025-09-26",-7.51,263400,{"date":1902,"open":1395,"high":1903,"low":1367,"close":758,"change":1362,"percent_change":1904,"volume":1905,"transactions":9,"vwap":758},"2025-09-25",1.856,6.79,507600,{"date":1907,"open":1281,"high":1908,"low":1287,"close":1287,"change":1111,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1287},"2025-09-24",1.736,-1.82,223100,{"date":1912,"open":1361,"high":1429,"low":1272,"close":1272,"change":905,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1272},"2025-09-23",-2.94,365400,{"date":1916,"open":1306,"high":1361,"low":1917,"close":1918,"change":20,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-22",1.522,1.7,11.11,365700,{"date":1922,"open":1293,"high":1378,"low":1268,"close":1305,"change":1064,"percent_change":1449,"volume":1923,"transactions":9,"vwap":1305},"2025-09-19",261300,{"date":1925,"open":1306,"high":1281,"low":1254,"close":1254,"change":1070,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1254},"2025-09-18",-6.25,244200,{"date":1929,"open":1254,"high":1918,"low":363,"close":1306,"change":1090,"percent_change":1224,"volume":1930,"transactions":9,"vwap":1306},"2025-09-17",390600,{"date":1932,"open":1294,"high":1105,"low":1294,"close":1338,"change":195,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1338},"2025-09-16",12.86,435000,{"date":1936,"open":1937,"high":1262,"low":1204,"close":1294,"change":113,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1294},"2025-09-15",1.37,-0.71,125300,{"date":1941,"open":1255,"high":1300,"low":1937,"close":1262,"change":1040,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1262},"2025-09-12",-1.4,128700,{"date":1945,"open":1300,"high":1254,"low":1262,"close":1255,"change":1040,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1255},"2025-09-11",-1.38,111800,{"date":1949,"open":1204,"high":363,"low":1204,"close":363,"change":917,"percent_change":1950,"volume":1951,"transactions":9,"vwap":363},"2025-09-10",6.62,101600,{"date":1953,"open":83,"high":1204,"low":1116,"close":1204,"change":1090,"percent_change":1268,"volume":1954,"transactions":9,"vwap":1204},"2025-09-09",144100,{"date":1956,"open":1322,"high":1294,"low":1199,"close":83,"change":1111,"percent_change":1957,"volume":1958,"transactions":9,"vwap":83},"2025-09-08",-2.19,84300,{"date":1960,"open":1211,"high":1937,"low":1222,"close":1937,"change":917,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1937},"2025-09-05",7.03,79600,{"date":1964,"open":1262,"high":1262,"low":1193,"close":1205,"change":1070,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1205},"2025-09-04",-7.25,226800,{"date":1968,"open":1294,"high":363,"low":1937,"close":1322,"change":1040,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1322},"2025-09-03",-1.43,126100,{"date":1972,"open":363,"high":1253,"low":1973,"close":1294,"change":905,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1294},"2025-09-02",1.35,-3.45,132600,{"date":1977,"open":1253,"high":1978,"low":1262,"close":363,"change":1111,"percent_change":1979,"volume":1980,"transactions":9,"vwap":363},"2025-08-29",1.509,-2.03,99900,{"date":1982,"open":1254,"high":1983,"low":1311,"close":1311,"change":1111,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1311},"2025-08-28",1.536,-1.99,60900,{"date":1987,"open":1378,"high":1306,"low":1260,"close":1260,"change":928,"percent_change":1600,"volume":1988,"transactions":9,"vwap":1260},"2025-08-27",79300,{"date":1990,"open":1306,"high":1306,"low":1280,"close":1334,"change":928,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1334},"2025-08-26",-2.52,97900,{"date":1994,"open":1272,"high":1272,"low":1294,"close":1261,"change":922,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1261},"2025-08-25",-3.64,185800,{"date":1998,"open":1280,"high":1372,"low":1293,"close":1272,"change":1362,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1272},"2025-08-22",7.14,107100,{"date":2002,"open":1338,"high":2003,"low":1293,"close":1280,"change":1168,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1280},"2025-08-21",1.626,-4.35,142300,{"date":2007,"open":1334,"high":2008,"low":1280,"close":1267,"change":1064,"percent_change":1471,"volume":2009,"transactions":9,"vwap":1267},"2025-08-20",1.665,156300,{"date":2011,"open":1306,"high":1287,"low":1334,"close":1338,"change":905,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1338},"2025-08-19",-3.07,155700,{"date":2015,"open":1393,"high":1394,"low":1313,"close":946,"change":401,"percent_change":2016,"volume":2017,"transactions":9,"vwap":946},"2025-08-18",-6.32,282900,{"date":2019,"open":1448,"high":1448,"low":1279,"close":2020,"change":1064,"percent_change":1105,"volume":2021,"transactions":9,"vwap":2020},"2025-08-15",1.74,514800,{"date":2023,"open":1429,"high":1429,"low":1204,"close":1279,"change":1090,"percent_change":1075,"volume":2024,"transactions":9,"vwap":1279},"2025-08-14",575800,{"date":2026,"open":758,"high":2020,"low":2027,"close":1372,"change":1111,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1372},"2025-08-13",1.648,-1.74,170200,{"date":2031,"open":1091,"high":1419,"low":1367,"close":1101,"change":1508,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1101},"2025-08-12",-4.97,256500,{"date":2035,"open":1415,"high":1414,"low":1361,"close":1415,"change":1090,"percent_change":1039,"volume":2036,"transactions":9,"vwap":1415},"2025-08-11",171200,{"date":2038,"open":1453,"high":1521,"low":1429,"close":1091,"change":905,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1091},"2025-08-08",-2.72,124400,{"date":2042,"open":1415,"high":1408,"low":1105,"close":1394,"change":765,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1394},"2025-08-07",2.79,96100,{"date":2046,"open":1448,"high":1448,"low":1429,"close":1091,"change":905,"percent_change":2039,"volume":2047,"transactions":9,"vwap":1091},"2025-08-06",85600,{"date":2049,"open":1453,"high":1471,"low":2050,"close":1394,"change":1051,"percent_change":1552,"volume":2051,"transactions":9,"vwap":1394},"2025-08-05",1.803,61600,{"date":2053,"open":1105,"high":1408,"low":1918,"close":1419,"change":917,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1419},"2025-08-04",5.26,159100,{"date":2057,"open":1394,"high":1394,"low":1372,"close":1279,"change":1667,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1279},"2025-08-01",-10,197700,{"date":2061,"open":1454,"high":1554,"low":1373,"close":1471,"change":1090,"percent_change":323,"volume":2062,"transactions":9,"vwap":1471},"2025-07-31",296600,{"date":2064,"open":1394,"high":1408,"low":1419,"close":1454,"change":935,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1454},"2025-07-30",0.53,121600,{"date":2068,"open":1522,"high":2069,"low":1361,"close":1521,"change":1508,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1521},"2025-07-29",2.036,-4.59,281200,{"date":2073,"open":1522,"high":1506,"low":1521,"close":1501,"change":1090,"percent_change":592,"volume":2074,"transactions":9,"vwap":1501},"2025-07-28",247100,{"date":2076,"open":1576,"high":2077,"low":2078,"close":1400,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1400},"2025-07-25",2.235,1.861,-0.27,-12.22,564500,{"date":2083,"open":1633,"high":1627,"low":1569,"close":1576,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1576},"2025-07-24",-0.28,-11.24,947600,{"date":2088,"open":1588,"high":1661,"low":1868,"close":1638,"change":446,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1638},"2025-07-23",19.71,1846200,{"date":2092,"open":1334,"high":1545,"low":1293,"close":1469,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1469},"2025-07-22",0.52,33.33,1576100,{"date":2097,"open":1338,"high":1918,"low":1280,"close":1313,"change":28,"percent_change":28,"volume":2098,"transactions":9,"vwap":1313},"2025-07-21",439000,{"date":2100,"open":1372,"high":1105,"low":1254,"close":1313,"change":1685,"percent_change":2101,"volume":1905,"transactions":9,"vwap":1313},"2025-07-18",-8.77,{"date":2103,"open":1254,"high":2020,"low":1254,"close":1279,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1279},"2025-07-17",0.2,13.25,847800,{"date":2108,"open":1217,"high":2109,"low":1222,"close":1260,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1260},"2025-07-16",1.545,0.23,17.97,426500,{"date":2114,"open":1294,"high":2115,"low":1224,"close":1205,"change":1070,"percent_change":1965,"volume":2116,"transactions":9,"vwap":1205},"2025-07-15",1.405,231900,{"date":2118,"open":1378,"high":1378,"low":1973,"close":1322,"change":1547,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1322},"2025-07-14",-10.39,282000,{"date":2122,"open":1101,"high":1101,"low":1255,"close":1280,"change":922,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1280},"2025-07-11",-3.75,567700,{"date":2126,"open":1279,"high":2127,"low":2128,"close":1306,"change":401,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1306},"2025-07-10",1.737,1.559,-6.43,125000,{"date":2132,"open":1311,"high":1361,"low":1311,"close":1279,"change":2110,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1279},"2025-07-09",15.54,210000,{"date":2136,"open":1260,"high":1313,"low":2137,"close":1311,"change":1111,"percent_change":1984,"volume":2138,"transactions":9,"vwap":1311},"2025-07-08",1.455,131500,{"date":2140,"open":2020,"high":1361,"low":1248,"close":1260,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1260},"2025-07-07",-0.23,-13.22,363500,{"date":2145,"open":1918,"high":1373,"low":1248,"close":2020,"change":1051,"percent_change":1644,"volume":2146,"transactions":9,"vwap":2020},"2025-07-03",256200,{"date":2148,"open":1973,"high":758,"low":83,"close":1918,"change":148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1918},"2025-07-02",28.79,558200,{"date":2152,"open":1199,"high":1973,"low":2153,"close":1211,"change":113,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1211},"2025-07-01",1.241,-0.75,140500,{"date":2157,"open":1095,"high":83,"low":1075,"close":1236,"change":866,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1236},"2025-06-30",9.92,235100,{"date":2161,"open":1262,"high":1323,"low":1038,"close":1096,"change":1508,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1096},"2025-06-27",-6.92,423500,{"date":2165,"open":958,"high":1248,"low":2166,"close":1217,"change":2110,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1217},"2025-06-26",1.094,21.5,1578200,{"date":2170,"open":916,"high":1010,"low":950,"close":933,"change":1090,"percent_change":1471,"volume":2171,"transactions":9,"vwap":933},"2025-06-25",73000,{"date":2173,"open":933,"high":805,"low":932,"close":950,"change":1040,"percent_change":899,"volume":2174,"transactions":9,"vwap":950},"2025-06-24",152400,{"date":2176,"open":1010,"high":118,"low":103,"close":933,"change":28,"percent_change":28,"volume":2177,"transactions":9,"vwap":933},"2025-06-23",288800,{"date":2179,"open":2180,"high":916,"low":2180,"close":933,"change":1178,"percent_change":2181,"volume":2182,"transactions":9,"vwap":933},"2025-06-20",0.96200001,8.08,228400,{"date":2184,"open":927,"high":950,"low":785,"close":791,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":791},"2025-06-18",-0.003,-0.3,120900,{"date":2189,"open":916,"high":2190,"low":791,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-06-17",1.081,0.99299997,-0.097,-8.9,145900,{"date":2196,"open":916,"high":1039,"low":2197,"close":1010,"change":1064,"percent_change":1617,"volume":2198,"transactions":9,"vwap":1010},"2025-06-16",1.025,148700,{"date":2200,"open":1010,"high":1046,"low":932,"close":323,"change":928,"percent_change":1995,"volume":2201,"transactions":9,"vwap":323},"2025-06-13",200300,{"date":2203,"open":1095,"high":1095,"low":1010,"close":805,"change":1070,"percent_change":1720,"volume":2204,"transactions":9,"vwap":805},"2025-06-12",196000,{"date":2206,"open":1205,"high":1205,"low":1095,"close":1095,"change":1040,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1095},"2025-06-11",-1.64,102700,{"date":2210,"open":1217,"high":1217,"low":1095,"close":1116,"change":1206,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1116},"2025-06-10",-6.15,191400,{"date":2214,"open":1122,"high":83,"low":1117,"close":1217,"change":1178,"percent_change":2215,"volume":882,"transactions":9,"vwap":1217},"2025-06-09",6.56,{"date":2217,"open":1224,"high":1236,"low":1116,"close":1116,"change":905,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1116},"2025-06-06",-3.94,249100,{"date":2221,"open":1224,"high":83,"low":1096,"close":1224,"change":28,"percent_change":28,"volume":2222,"transactions":9,"vwap":1224},"2025-06-05",241800,{"date":2224,"open":1193,"high":1973,"low":1069,"close":1224,"change":922,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1224},"2025-06-04",-4.51,498300,{"date":2228,"open":1323,"high":2229,"low":1236,"close":1236,"change":1206,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1236},"2025-06-03",1.518,-5.67,613300,{"date":2233,"open":1378,"high":1287,"low":2234,"close":1262,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1262},"2025-06-02",1.314,-0.29,-17.06,1339500,{"date":2239,"open":793,"high":1537,"low":793,"close":1918,"change":770,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1918},"2025-05-30",107.32,37690800,{"date":2243,"open":1075,"high":2244,"low":772,"close":893,"change":2235,"percent_change":2245,"volume":2246,"transactions":9,"vwap":893},"2025-05-29",1.199,-26.13,1141700,{"date":2248,"open":1262,"high":363,"low":932,"close":958,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":958},"2025-05-28",-0.86,-43.65,1532800,{"date":2253,"open":1501,"high":1581,"low":1448,"close":781,"change":928,"percent_change":1984,"volume":2254,"transactions":9,"vwap":781},"2025-05-27",130400,{"date":2256,"open":1429,"high":1534,"low":2020,"close":1479,"change":2104,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1479},"2025-05-23",11.05,110900,{"date":2260,"open":1415,"high":1521,"low":1091,"close":1415,"change":1111,"percent_change":1440,"volume":2261,"transactions":9,"vwap":1415},"2025-05-22",46400,{"date":2263,"open":1449,"high":1449,"low":1393,"close":1394,"change":773,"percent_change":923,"volume":2264,"transactions":9,"vwap":1394},"2025-05-21",173400,{"date":2266,"open":197,"high":1476,"low":1408,"close":1501,"change":720,"percent_change":1459,"volume":2267,"transactions":9,"vwap":1501},"2025-05-20",120000,{"date":2269,"open":1476,"high":1868,"low":1512,"close":1554,"change":905,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1554},"2025-05-19",-2.34,171600,{"date":2273,"open":1516,"high":1218,"low":2274,"close":1581,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1581},"2025-05-16",1.951,-0.42,-16.41,308000,{"date":2279,"open":1675,"high":1675,"low":1150,"close":2280,"change":2281,"percent_change":846,"volume":2282,"transactions":9,"vwap":2280},"2025-05-15",2.56,-0.18,118100,{"date":2284,"open":2285,"high":2286,"low":1618,"close":1610,"change":922,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1610},"2025-05-14",2.88,2.989,-2.14,115000,{"date":2290,"open":1640,"high":2291,"low":1640,"close":1065,"change":153,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1065},"2025-05-13",3.18,14.29,345600,{"date":2295,"open":2296,"high":1640,"low":1644,"close":1604,"change":2104,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1604},"2025-05-12",2.42,8.89,76600,{"date":2300,"open":1574,"high":1563,"low":1535,"close":1553,"change":765,"percent_change":1560,"volume":2301,"transactions":9,"vwap":1553},"2025-05-09",43000,{"date":2303,"open":1554,"high":1553,"low":2304,"close":1569,"change":727,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1569},"2025-05-08",2.07,7.32,19800,{"date":2308,"open":1545,"high":1545,"low":1463,"close":1476,"change":1206,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1476},"2025-05-07",-3.76,22500,{"date":2312,"open":1537,"high":1588,"low":2313,"close":1588,"change":765,"percent_change":652,"volume":2314,"transactions":9,"vwap":1588},"2025-05-06",2.025,29000,{"date":2316,"open":1470,"high":2317,"low":1537,"close":1469,"change":1070,"percent_change":2070,"volume":2318,"transactions":9,"vwap":1469},"2025-05-05",2.194,36900,{"date":2320,"open":1595,"high":1595,"low":1528,"close":1535,"change":2281,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1535},"2025-05-02",-7.63,45600,{"date":2324,"open":1553,"high":652,"low":2325,"close":1218,"change":866,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1218},"2025-05-01",2.213,5.36,35400,{"date":2329,"open":1516,"high":2330,"low":1529,"close":1574,"change":1070,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1574},"2025-04-30",2.332,-4.27,23400,{"date":2334,"open":1569,"high":2335,"low":2336,"close":1374,"change":1409,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1374},"2025-04-29",2.39,2.19,4.46,25500,{"date":2340,"open":1567,"high":1563,"low":1535,"close":1574,"change":1111,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1574},"2025-04-28",-1.32,9600,{"date":2344,"open":2345,"high":1644,"low":1569,"close":1560,"change":113,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1560},"2025-04-25",2.26,-0.44,30500,{"date":2349,"open":2336,"high":1567,"low":1535,"close":1567,"change":1480,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1567},"2025-04-24",6.05,39200,{"date":2353,"open":1581,"high":1553,"low":1477,"close":1470,"change":917,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1470},"2025-04-23",4.37,31100,{"date":2357,"open":1479,"high":2358,"low":1479,"close":1537,"change":108,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1537},"2025-04-22",2.129,3,23500,{"date":180,"open":1529,"high":1529,"low":1501,"close":1449,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1449},-0.17,-7.83,59500]