[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVST":3,"homepage-market-summary":31,"stock-historical-MVST":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MVST","2026-10-06",{"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},"Microvast Holdings, Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Microvast Holdings Inc develops lithium-ion battery technologies focused on high-performance solutions for commercial and industrial electrification. The Company designs, develops, and manufactures battery components and systems for electric commercial vehicles and energy storage systems (ESS), with applications across buses, trucks, port equipment, and mining machinery. It emphasizes innovation in battery design without relying on legacy technologies and supports platforms such as the IVECO eDaily and various bus models. The Company also provides services, repairs, and warranty and extended warranty support. It operates as a single reportable segment, covering design, development, manufacturing, sales, and leasing of battery systems, and generates the majority of its revenue from Europe.","1,908","Stafford, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.6115,0.62255,0.63,0.61,0.6156,-0.0041,-0.67,2399224.588697,6931,0.618,7.12,0.5613,5431631.461140996,0.8,1893,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6250290,2281355996.74639,-71.56,"2025-04-24",[184,185,195,205,215,225,236,247,257,267,278,289,300,310,320,330,340,348,358,369,379,389,399,409,417,427,435,446,457,468,479,488,499,509,520,530,541,552,562,572,583,593,603,613,624,634,645,654,664,674,685,695,704,715,725,735,745,754,763,770,777,784,791,798,803,810,817,823,829,834,841,846,853,861,866,873,879,884,890,895,899,903,906,911,918,925,933,940,948,953,961,968,972,978,984,991,995,999,1003,1010,1016,1022,1028,1037,1045,1051,1056,1063,1070,1076,1081,1088,1094,1100,1105,1110,1117,1121,1125,1130,1136,1142,1150,1154,1161,1164,1169,1173,1177,1181,1185,1189,1193,1198,1202,1208,1211,1216,1221,1227,1231,1237,1245,1252,1257,1264,1269,1273,1279,1285,1289,1294,1300,1307,1312,1317,1321,1327,1332,1335,1340,1345,1351,1356,1363,1368,1374,1380,1386,1391,1394,1400,1406,1411,1418,1424,1431,1438,1446,1450,1456,1462,1469,1476,1484,1492,1498,1507,1514,1520,1527,1532,1538,1542,1547,1552,1555,1559,1564,1567,1572,1576,1581,1585,1591,1596,1604,1610,1618,1625,1631,1637,1641,1647,1651,1654,1659,1665,1670,1677,1684,1689,1695,1701,1709,1718,1727,1733,1740,1747,1755,1761,1768,1775,1782,1788,1794,1802,1809,1816,1822,1828,1835,1843,1849,1856,1862,1869,1876,1883,1890,1897,1902,1907,1913,1921,1927,1933,1939,1946,1952,1960,1965,1971,1975,1981,1986,1990,1995,2001,2007,2011,2015,2019,2024,2028,2035,2040,2045,2050,2055,2059,2062,2066,2069,2075,2079,2084,2088,2093,2099,2104,2108,2111,2115,2120,2125,2131,2135,2138,2144,2148,2152,2156,2162,2166,2170,2175,2178,2183,2187,2190,2194,2198,2201,2206,2210,2215,2221,2224,2230,2234,2241,2246,2251,2257,2262,2268,2274,2280,2284,2290,2297,2303,2307,2312,2315,2319,2323,2328,2333,2339,2343,2348,2355,2359,2363,2367,2372,2376,2380,2385,2391,2397,2401,2405,2408,2413,2416,2420,2425,2429,2432,2435,2439],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.6442,0.66,0.6101,-0.0292,-4.53,3000006.525045,8276,0.6213,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",0.6879,0.699,0.6448,-0.0152,-2.3,2826299.035642,9319,0.6618,{"date":206,"open":207,"high":208,"low":209,"close":188,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",0.6512,0.6964,0.6437,0.0207,3.24,3966918.638817,9170,0.6676,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",0.6439,0.665,0.6393,-0.0084,-1.3,3107084.541246,8649,0.6498,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",0.651,0.6741,0.64,0.6477,0.0016,0.25,4869501.135034,11695,0.6576,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",0.6745,0.687,0.643,0.6461,-0.042,-6.1,2656845.290599,8320,0.6525,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":232,"volume":254,"transactions":255,"vwap":256},"2026-09-25",0.6987,0.7,0.662,0.6881,0.0017,3279988.050864,11489,0.678,{"date":258,"open":259,"high":250,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",0.6873,0.6556,0.6864,-0.0106,-1.52,5607238.746915,14509,0.6781,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",0.7383,0.745,0.6913,0.697,-0.0208,-2.9,4948318.508164,11030,0.7203,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",0.6715,0.7204,0.6532,0.7178,0.0656,10.06,9362977.318557,19575,0.6928,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",0.6489,0.6759,0.6428,0.6522,0.0149,2.34,5241597.707057,17019,0.6541,{"date":301,"open":302,"high":188,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",0.6451,0.6064,0.6373,-0.0028,-0.44,15084604.750351,17353,0.6308,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",0.6,0.6635,0.6401,0.0545,9.31,10239200.423472,20291,0.645,{"date":321,"open":39,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",0.6066,0.576,0.5856,0.0044,0.76,3790559.364397,13492,0.588,{"date":331,"open":332,"high":333,"low":27,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",0.5808,0.595,0.5812,0.0004,0.07,5716749.398319,16888,0.5739,{"date":341,"open":333,"high":342,"low":39,"close":332,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",0.615,-0.0167,-2.79,7400977.682388,14508,0.5987,{"date":349,"open":350,"high":18,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",0.6151,0.5926,0.5975,-0.0258,-4.14,3681245.92839,15075,0.6086,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",0.6192,0.6456,0.6025,0.6233,-0.0014,-0.22,5186740.466758,17759,0.6225,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",0.684,0.6916,0.6247,-0.0575,-8.43,7907527.921695,21105,0.6469,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",0.691,0.7206,0.6822,-0.0091,-1.32,7282704.611636,20345,0.7019,{"date":390,"open":391,"high":392,"low":393,"close":271,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",0.6936,0.72,0.6823,-0.0087,-1.24,4604006.521344,12136,0.6945,{"date":400,"open":401,"high":402,"low":403,"close":250,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",0.69,0.7149,0.675,0.0064,0.92,9671131.527093,18417,0.6872,{"date":410,"open":411,"high":412,"low":413,"close":391,"change":414,"percent_change":54,"volume":415,"transactions":416,"vwap":272},"2026-09-02",0.6831,0.7225,0.6801,0.0034,5497566.546886,12286,{"date":418,"open":250,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",0.71,0.68035,0.6902,-0.0278,-3.87,7703393.330274,17390,0.6973,{"date":428,"open":419,"high":429,"low":250,"close":430,"change":21,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",0.7367,0.718,-0.57,15315408.71171,24842,0.7226,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",0.77,0.7763,0.7207,0.7221,-0.0467,-6.07,5161266.295616,14664,0.7446,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",0.7712,0.80438,0.7635,0.7688,0.0023,0.3,5970491.350476,15144,0.7784,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",0.78,0.7997,0.7434,0.7665,-0.0187,-2.38,8089922.204313,14605,0.7561,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",0.7885,0.8078,0.7761,0.7852,0.0092,1.19,6419960.535038,15102,0.793,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":438},"2026-08-24",0.8083,0.7603,0.776,-0.0287,-3.57,8708084.10013,16303,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",0.7927,0.8391,0.7926,0.8047,0.0209,2.67,4672122.644904,10706,0.8154,{"date":500,"open":501,"high":29,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",0.7981,0.7602,0.7838,-0.017,-2.12,7728222.041689,14769,0.774,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",0.7627,0.8075,0.753,0.8008,0.0394,5.17,5111090.336516,9387,0.7835,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",0.7939,0.81,0.7614,-0.046,-5.7,5435584.537326,11572,0.7755,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",0.8378,0.8553,0.7801,0.8074,-0.0311,-3.71,6549267.432804,14883,0.8072,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",0.88,0.89,0.812,0.8385,-0.0489,-5.51,6147221.03501,16055,0.8405,{"date":553,"open":405,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",0.9987,0.86,0.8874,-0.0326,-3.54,9979718.904687,24210,0.8906,{"date":563,"open":564,"high":565,"low":566,"close":405,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",0.8748,0.9296,0.8475,0.0557,6.44,6317417.397222,17295,0.8902,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",0.8521,1.02,0.8228,0.8643,-0.0105,-1.2,11328943.882137,26937,0.8945,{"date":584,"open":585,"high":586,"low":587,"close":564,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",0.9531,0.966,0.8433,-0.0312,-3.44,9063086.18069,25763,0.8725,{"date":594,"open":595,"high":596,"low":29,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",0.82805,0.9125,0.906,0.1238,15.83,8567283.816151,17789,0.8697,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",0.84,0.7782,0.7822,-0.0609,-7.22,4406264.729353,19887,0.8031,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",0.865,0.8677,0.8317,0.8431,-0.0206,-2.39,9662026.265005,25121,0.8499,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",0.8365,0.8987,0.8637,0.0425,5.18,5788768.4401,22508,0.8688,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",0.8237,0.8497,0.8051,0.8212,0.0141,1.75,7351106.124785,25084,0.8225,{"date":646,"open":647,"high":133,"low":648,"close":649,"change":650,"percent_change":605,"volume":651,"transactions":652,"vwap":653},"2026-07-31",0.8312,0.8011,0.8071,0.0067,4588325.261303,16342,0.823,{"date":655,"open":656,"high":523,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",0.7289,0.727,0.8004,0.0884,12.42,6884001.511892,12638,0.7863,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",0.7805,0.799,0.712,-0.0571,-7.42,3536447.291985,10826,0.7358,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",0.7814,0.7912,0.7442,0.7691,-0.0335,-4.17,4087704.308924,10212,0.7651,{"date":686,"open":523,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",0.83099,0.7601,0.8026,0.0025,0.31,3974784.960945,10967,0.7909,{"date":696,"open":697,"high":543,"low":534,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",0.8652,0.8001,-0.06,-6.98,5027524.893964,10009,0.8148,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",0.91,0.9246,0.8502,0.8601,-0.0441,-4.88,5604520.981574,13706,0.8731,{"date":716,"open":717,"high":718,"low":123,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",0.9184,0.955,0.9042,-0.0146,-1.59,3769666.350522,7901,0.9143,{"date":726,"open":727,"high":728,"low":123,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",0.9026,0.9499,0.9188,0.0173,1.92,3564078.293528,9650,0.9215,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":699,"volume":742,"transactions":743,"vwap":744},"2026-07-20",0.9023,0.94,0.875,0.9015,-0.0005,3816277.366451,10090,0.9001,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",0.88999999,0.94599998,0.88200003,0.90200001,-0.02,-2.17,4640300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",0.98000002,0.99000001,0.91399997,0.92199999,-0.058,-5.92,7096800,{"date":764,"open":176,"high":765,"low":766,"close":756,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":756},"2026-07-15",1.04,0.95099998,0.01,1.03,7919600,{"date":771,"open":772,"high":575,"low":766,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",0.98100001,0.97000003,-0.006,-0.61,5249500,{"date":778,"open":143,"high":143,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",0.94199997,0.97600001,-0.094,-8.79,12969400,{"date":785,"open":786,"high":787,"low":143,"close":788,"change":751,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-10",1.1,1.13,1.07,-1.83,2769000,{"date":792,"open":793,"high":794,"low":795,"close":793,"change":767,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-09",1.09,1.12,1.065,0.93,2508900,{"date":799,"open":788,"high":793,"low":800,"close":801,"change":767,"percent_change":796,"volume":802,"transactions":9,"vwap":801},"2026-07-08",1.035,1.08,2950100,{"date":804,"open":805,"high":806,"low":143,"close":788,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":788},"2026-07-07",1.16,1.165,-0.1,-8.55,5503600,{"date":811,"open":812,"high":118,"low":787,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",1.14,1.17,0.05,4.46,2582600,{"date":818,"open":118,"high":819,"low":786,"close":794,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":794},"2026-07-02",1.235,-0.08,-6.67,3049500,{"date":824,"open":813,"high":825,"low":813,"close":118,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":118},"2026-07-01",1.25,0.03,2.56,2097300,{"date":830,"open":787,"high":831,"low":787,"close":813,"change":153,"percent_change":832,"volume":833,"transactions":9,"vwap":813},"2026-06-30",1.22,3.54,2747100,{"date":835,"open":836,"high":837,"low":788,"close":787,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":787},"2026-06-29",1.11,1.15,0.02,1.8,3451500,{"date":842,"open":793,"high":813,"low":793,"close":836,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":836},"2026-06-26",-0.015,-1.33,7070800,{"date":847,"open":848,"high":848,"low":794,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",1.23,1.125,-0.055,-4.66,3097300,{"date":854,"open":855,"high":856,"low":812,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",1.26,1.27,1.18,-0.09,-7.09,3659100,{"date":862,"open":118,"high":863,"low":475,"close":856,"change":767,"percent_change":864,"volume":865,"transactions":9,"vwap":856},"2026-06-23",1.33,0.79,3762800,{"date":867,"open":868,"high":869,"low":848,"close":855,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":855},"2026-06-22",1.3,1.31,-0.03,-2.33,3214700,{"date":874,"open":875,"high":869,"low":825,"close":876,"change":826,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-18",1.28,1.29,2.38,6824700,{"date":880,"open":875,"high":881,"low":882,"close":855,"change":767,"percent_change":29,"volume":883,"transactions":9,"vwap":855},"2026-06-17",1.32,1.241,3201300,{"date":885,"open":855,"high":886,"low":825,"close":825,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":825},"2026-06-16",1.38,-0.04,-3.1,3897200,{"date":891,"open":118,"high":863,"low":475,"close":876,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":876},"2026-06-15",0.16,14.16,6467600,{"date":896,"open":787,"high":118,"low":794,"close":787,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":787},"2026-06-12",0,3259800,{"date":900,"open":812,"high":901,"low":788,"close":787,"change":897,"percent_change":897,"volume":902,"transactions":9,"vwap":787},"2026-06-11",1.146,3681300,{"date":904,"open":786,"high":805,"low":786,"close":787,"change":897,"percent_change":897,"volume":905,"transactions":9,"vwap":787},"2026-06-10",2863400,{"date":907,"open":825,"high":825,"low":794,"close":787,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":787},"2026-06-09",-0.095,-7.76,6132200,{"date":912,"open":868,"high":868,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",1.21,1.225,-0.025,-2,3384600,{"date":919,"open":920,"high":921,"low":848,"close":825,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":825},"2026-06-05",1.36,1.37,-0.12,-8.76,4431800,{"date":926,"open":927,"high":928,"low":929,"close":921,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":921},"2026-06-04",1.41,1.44,1.365,-0.07,-4.86,3872600,{"date":934,"open":935,"high":936,"low":937,"close":928,"change":858,"percent_change":938,"volume":939,"transactions":9,"vwap":928},"2026-06-03",1.51,1.52,1.42,-5.88,3505100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":336,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-02",1.47,1.6,1.46,1.53,4.79,5115500,{"date":949,"open":950,"high":936,"low":928,"close":944,"change":858,"percent_change":951,"volume":952,"transactions":9,"vwap":944},"2026-06-01",1.5,-5.81,4068800,{"date":954,"open":955,"high":956,"low":950,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",1.58,1.595,1.55,-0.05,-3.12,4508000,{"date":962,"open":963,"high":964,"low":928,"close":943,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":943},"2026-05-28",1.45,1.695,0.15,10.34,5509200,{"date":969,"open":927,"high":970,"low":886,"close":963,"change":767,"percent_change":401,"volume":971,"transactions":9,"vwap":963},"2026-05-27",1.497,2705800,{"date":973,"open":974,"high":975,"low":928,"close":928,"change":751,"percent_change":976,"volume":977,"transactions":9,"vwap":928},"2026-05-26",1.488,1.56,-1.37,4266900,{"date":979,"open":921,"high":980,"low":921,"close":944,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":944},"2026-05-22",1.48,0.08,5.8,5382300,{"date":985,"open":825,"high":986,"low":987,"close":886,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":886},"2026-05-21",1.395,1.247,0.13,10.4,5507500,{"date":992,"open":118,"high":868,"low":813,"close":825,"change":814,"percent_change":993,"volume":994,"transactions":9,"vwap":825},"2026-05-20",4.17,6086100,{"date":996,"open":825,"high":825,"low":118,"close":118,"change":958,"percent_change":997,"volume":998,"transactions":9,"vwap":118},"2026-05-19",-4,2614500,{"date":1000,"open":927,"high":937,"low":913,"close":825,"change":113,"percent_change":1001,"volume":1002,"transactions":9,"vwap":825},"2026-05-18",-11.97,8326200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":937,"change":699,"percent_change":1008,"volume":1009,"transactions":9,"vwap":937},"2026-05-15",1.43,1.49,1.4,-4.05,18216700,{"date":1011,"open":936,"high":1012,"low":1013,"close":980,"change":887,"percent_change":1014,"volume":1015,"transactions":9,"vwap":980},"2026-05-14",1.54,1.445,-2.63,5428400,{"date":1017,"open":927,"high":1018,"low":886,"close":936,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":936},"2026-05-13",1.655,0.11,7.8,10406800,{"date":1023,"open":1024,"high":950,"low":1025,"close":927,"change":775,"percent_change":1026,"volume":1027,"transactions":9,"vwap":927},"2026-05-12",1.275,1.262,-30.2,19618100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",2.09,2.18,2.01,2.02,-0.11,-5.16,12810500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":108,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",1.89,2.15,1.885,2.13,12.7,7387000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1039,"change":930,"percent_change":485,"volume":1050,"transactions":9,"vwap":1039},"2026-05-07",1.96,1.965,1.84,3387300,{"date":1052,"open":96,"high":1053,"low":1054,"close":1047,"change":767,"percent_change":97,"volume":1055,"transactions":9,"vwap":1047},"2026-05-06",1.98,1.915,2590000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":96,"change":981,"percent_change":1061,"volume":1062,"transactions":9,"vwap":96},"2026-05-05",1.9,2,1.87,4.28,2551300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1060,"change":1034,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1060},"2026-05-04",1.961,2.03,1.86,-5.56,2382100,{"date":1071,"open":1072,"high":1073,"low":1058,"close":1053,"change":814,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1053},"2026-05-01",1.93,2.0050001,2.59,1739000,{"date":1077,"open":1049,"high":1047,"low":1049,"close":1072,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1072},"2026-04-30",0.12,6.63,1700300,{"date":1082,"open":1083,"high":731,"low":1084,"close":1085,"change":922,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",1.91,1.79,1.81,-6.22,1966900,{"date":1089,"open":1058,"high":1090,"low":1067,"close":1072,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1072},"2026-04-28",1.94,-0.01,-0.52,2108500,{"date":1095,"open":1058,"high":1096,"low":1097,"close":1090,"change":814,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1090},"2026-04-27",1.97,1.88,2.65,2821100,{"date":1101,"open":1053,"high":1102,"low":1060,"close":1039,"change":820,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1039},"2026-04-24",1.99,-4.06,3381300,{"date":1106,"open":1107,"high":1042,"low":1039,"close":1096,"change":807,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1096},"2026-04-23",2.08,-4.83,5085000,{"date":1111,"open":1039,"high":1112,"low":1039,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",2.1,2.07,0.2,10.7,3388800,{"date":1118,"open":1090,"high":1059,"low":1060,"close":1060,"change":958,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1060},"2026-04-21",-2.6,2954600,{"date":1122,"open":1072,"high":96,"low":1060,"close":731,"change":870,"percent_change":1123,"volume":1124,"transactions":9,"vwap":731},"2026-04-20",-1.54,2490900,{"date":1126,"open":1039,"high":1066,"low":1097,"close":96,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":96},"2026-04-17",0.1,5.41,5105000,{"date":1131,"open":1053,"high":1132,"low":1085,"close":1133,"change":930,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-16",2.007,1.85,-3.65,4213900,{"date":1137,"open":1138,"high":1072,"low":1138,"close":731,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":731},"2026-04-15",1.76,0.19,10.98,3586600,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",1.64,1.74,1.73,0.09,5.49,2914100,{"date":1151,"open":1152,"high":1144,"low":943,"close":1144,"change":1091,"percent_change":775,"volume":1153,"transactions":9,"vwap":1144},"2026-04-13",1.62,1863200,{"date":1155,"open":1156,"high":1157,"low":975,"close":1158,"change":981,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",1.57,1.66,1.65,5.1,2377100,{"date":1162,"open":975,"high":943,"low":957,"close":1156,"change":767,"percent_change":229,"volume":1163,"transactions":9,"vwap":1156},"2026-04-09",1571000,{"date":1165,"open":943,"high":1152,"low":1166,"close":975,"change":336,"percent_change":1167,"volume":1168,"transactions":9,"vwap":975},"2026-04-08",1.525,4.7,4806600,{"date":1170,"open":1156,"high":1156,"low":944,"close":1006,"change":1034,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1006},"2026-04-07",-6.87,2354500,{"date":1174,"open":942,"high":1175,"low":963,"close":943,"change":965,"percent_change":966,"volume":1176,"transactions":9,"vwap":943},"2026-04-06",1.61,3362500,{"date":1178,"open":1007,"high":942,"low":921,"close":963,"change":1091,"percent_change":1179,"volume":1180,"transactions":9,"vwap":963},"2026-04-02",-0.68,2526700,{"date":1182,"open":945,"high":957,"low":928,"close":944,"change":887,"percent_change":1183,"volume":1184,"transactions":9,"vwap":944},"2026-04-01",-2.67,3100400,{"date":1186,"open":937,"high":945,"low":937,"close":950,"change":1147,"percent_change":1187,"volume":1188,"transactions":9,"vwap":950},"2026-03-31",6.38,4568900,{"date":1190,"open":928,"high":963,"low":921,"close":927,"change":751,"percent_change":1191,"volume":1192,"transactions":9,"vwap":927},"2026-03-30",-1.4,3342800,{"date":1194,"open":927,"high":963,"low":1195,"close":1005,"change":751,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1005},"2026-03-27",1.375,-1.38,2983100,{"date":1199,"open":1012,"high":975,"low":928,"close":963,"change":922,"percent_change":1200,"volume":1201,"transactions":9,"vwap":963},"2026-03-26",-7.64,3985700,{"date":1203,"open":1204,"high":1205,"low":957,"close":1156,"change":870,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1156},"2026-03-25",1.63,1.69,-1.88,2808600,{"date":1209,"open":1156,"high":1158,"low":957,"close":943,"change":767,"percent_change":18,"volume":1210,"transactions":9,"vwap":943},"2026-03-24",3274900,{"date":1212,"open":1152,"high":1158,"low":1156,"close":1213,"change":1091,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-23",1.59,-0.62,2993000,{"date":1217,"open":1157,"high":1218,"low":955,"close":943,"change":699,"percent_change":1219,"volume":1220,"transactions":9,"vwap":943},"2026-03-20",1.68,-3.61,5226100,{"date":1222,"open":1223,"high":1224,"low":957,"close":1157,"change":699,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1157},"2026-03-19",1.665,1.72,-3.49,6286500,{"date":1228,"open":1156,"high":1097,"low":1156,"close":1224,"change":1114,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1224},"2026-03-18",13.16,12785200,{"date":1232,"open":1233,"high":1049,"low":935,"close":936,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":936},"2026-03-17",1.7,-0.79,-34.2,26379000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":981,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-16",2.55,2.57,2.3,2.31,3.59,20089200,{"date":1246,"open":1247,"high":1248,"low":1040,"close":1249,"change":1250,"percent_change":1251,"volume":1104,"transactions":9,"vwap":1249},"2026-03-13",2.22,2.26,2.23,0.06,2.76,{"date":1253,"open":1247,"high":1249,"low":1040,"close":1254,"change":820,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-12",2.17,-3.56,2605900,{"date":1258,"open":1259,"high":1248,"low":1260,"close":1261,"change":892,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-11",2.11,2.108,2.25,7.66,2847700,{"date":1265,"open":1112,"high":1266,"low":1113,"close":1030,"change":1091,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1030},"2026-03-10",2.16,-0.48,2553400,{"date":1270,"open":1033,"high":1042,"low":1059,"close":1112,"change":838,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1112},"2026-03-09",0.96,3825100,{"date":1274,"open":1030,"high":1275,"low":1276,"close":1107,"change":887,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1107},"2026-03-06",2.176,2.05,-1.89,2307600,{"date":1280,"open":1254,"high":1281,"low":1030,"close":1282,"change":858,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-05",2.21,2.12,-4.07,1985700,{"date":1286,"open":1254,"high":1248,"low":1254,"close":1281,"change":981,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1281},"2026-03-04",3.76,1644600,{"date":1290,"open":1030,"high":1291,"low":1276,"close":1042,"change":699,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1042},"2026-03-03",2.2,-2.74,1969600,{"date":1295,"open":1296,"high":1261,"low":1296,"close":1297,"change":958,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-02",2.14,2.19,-2.23,2268400,{"date":1301,"open":1302,"high":1241,"low":1297,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-27",2.29,2.24,-0.13,-5.49,2584100,{"date":1308,"open":296,"high":1309,"low":1302,"close":1310,"change":153,"percent_change":1224,"volume":1311,"transactions":9,"vwap":1310},"2026-02-26",2.405,2.37,2487400,{"date":1313,"open":1261,"high":296,"low":1281,"close":1314,"change":1019,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-25",2.33,4.95,2066400,{"date":1318,"open":1282,"high":1303,"low":1259,"close":1247,"change":1019,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1247},"2026-02-24",5.21,1980100,{"date":1322,"open":1323,"high":1281,"low":1324,"close":1259,"change":1304,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1259},"2026-02-23",2.192,2.06,-5.8,4224300,{"date":1328,"open":1329,"high":1330,"low":1249,"close":1303,"change":1304,"percent_change":1305,"volume":1331,"transactions":9,"vwap":1303},"2026-02-20",2.35,2.385,2239300,{"date":1333,"open":1314,"high":1310,"low":1241,"close":1310,"change":153,"percent_change":1224,"volume":1334,"transactions":9,"vwap":1310},"2026-02-19",1552400,{"date":1336,"open":1329,"high":1337,"low":1242,"close":1314,"change":751,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1314},"2026-02-18",2.43,-0.85,1508400,{"date":1341,"open":1314,"high":1342,"low":1248,"close":1329,"change":1091,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1329},"2026-02-17",2.4,-0.42,2666400,{"date":1346,"open":1347,"high":1348,"low":1242,"close":1349,"change":153,"percent_change":1224,"volume":1350,"transactions":9,"vwap":1349},"2026-02-13",2.32,2.41,2.36,2012200,{"date":1352,"open":1353,"high":1353,"low":1241,"close":1347,"change":922,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1347},"2026-02-12",2.445,-4.92,2300600,{"date":1357,"open":1358,"high":1359,"low":1310,"close":1360,"change":958,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-11",2.51,2.54,2.44,-2.01,2155400,{"date":1364,"open":1240,"high":1365,"low":1366,"close":1366,"change":858,"percent_change":1225,"volume":1367,"transactions":9,"vwap":1366},"2026-02-10",2.63,2.49,1305200,{"date":1369,"open":1239,"high":1370,"low":1371,"close":1372,"change":814,"percent_change":1053,"volume":1373,"transactions":9,"vwap":1372},"2026-02-09",2.6,2.47,2.58,2401500,{"date":1375,"open":1376,"high":1239,"low":1376,"close":1377,"change":83,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-06",2.46,2.53,5.86,2612600,{"date":1381,"open":1337,"high":1382,"low":1347,"close":1383,"change":807,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-05",2.449,2.39,-4.02,3821000,{"date":1387,"open":1370,"high":1388,"low":877,"close":1366,"change":1034,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1366},"2026-02-04",2.62,-4.23,3792300,{"date":1392,"open":1388,"high":1365,"low":1366,"close":1370,"change":897,"percent_change":897,"volume":1393,"transactions":9,"vwap":1370},"2026-02-03",2778000,{"date":1395,"open":1372,"high":1396,"low":1397,"close":1370,"change":751,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1370},"2026-02-02",2.675,2.5,-0.76,3354600,{"date":1401,"open":1402,"high":1403,"low":1359,"close":1388,"change":958,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1388},"2026-01-30",2.61,2.69,-1.87,3722400,{"date":1407,"open":1408,"high":1408,"low":1372,"close":495,"change":922,"percent_change":1409,"volume":1410,"transactions":9,"vwap":495},"2026-01-29",2.79,-4.3,4190400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1408,"change":699,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1408},"2026-01-28",2.84,2.88,2.75,-2.11,2947900,{"date":1419,"open":1420,"high":1421,"low":1408,"close":1422,"change":897,"percent_change":897,"volume":1423,"transactions":9,"vwap":1422},"2026-01-27",2.89,2.9,2.85,2308200,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1422,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1422},"2026-01-26",3.01,2.78,-0.16,-5.32,3985800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1426,"change":870,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1426},"2026-01-23",3.03,3.09,2.94,-0.99,5204700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":83,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-22",2.95,3.155,2.935,3.04,4.83,6962200,{"date":1447,"open":1448,"high":1433,"low":1415,"close":1421,"change":814,"percent_change":641,"volume":1449,"transactions":9,"vwap":1421},"2026-01-21",2.87,6510500,{"date":1451,"open":1452,"high":1440,"low":1427,"close":1422,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1422},"2026-01-20",2.86,-0.14,-4.68,4121600,{"date":1457,"open":1458,"high":1433,"low":1421,"close":1459,"change":838,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-16",2.97,2.99,0.67,3477500,{"date":1463,"open":1464,"high":211,"low":1465,"close":1458,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2026-01-15",3.19,2.96,-0.2,-6.31,5586500,{"date":1470,"open":1471,"high":1472,"low":1434,"close":1473,"change":1034,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-14",3.26,3.3,3.17,-3.35,4519300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":699,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-13",3.39,3.43,3.25,3.28,-1.8,3322400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1428,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-12",3.49,3.5,3.31,3.34,-4.57,3668800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1487,"change":751,"percent_change":431,"volume":1497,"transactions":9,"vwap":1487},"2026-01-09",3.675,3.74,3.45,5338600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-08",3.13,3.63,3.115,3.52,0.37,11.75,9756200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":767,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-07",3.1,3.15,2.965,0.32,3525700,{"date":1515,"open":1516,"high":211,"low":1443,"close":1517,"change":751,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-06",3.185,3.14,-0.63,3438900,{"date":1521,"open":1522,"high":1523,"low":1452,"close":1524,"change":82,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-05",2.865,3.18,3.16,12.06,5070100,{"date":1528,"open":1413,"high":1448,"low":1529,"close":1530,"change":838,"percent_change":419,"volume":1531,"transactions":9,"vwap":1530},"2026-01-02",2.77,2.82,3090500,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1534,"change":1091,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-31",2.8,2.73,-0.36,5211300,{"date":1539,"open":1415,"high":1413,"low":1415,"close":1540,"change":826,"percent_change":801,"volume":1541,"transactions":9,"vwap":1540},"2025-12-30",2.81,2710200,{"date":1543,"open":1544,"high":1465,"low":1529,"close":1427,"change":1304,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1427},"2025-12-29",2.825,-4.47,3146400,{"date":1548,"open":148,"high":1426,"low":1421,"close":1549,"change":807,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-26",2.91,-3.32,2062900,{"date":1553,"open":1434,"high":1509,"low":1458,"close":1426,"change":858,"percent_change":274,"volume":1554,"transactions":9,"vwap":1426},"2025-12-24",1632100,{"date":1556,"open":1557,"high":1524,"low":148,"close":1509,"change":814,"percent_change":1144,"volume":1558,"transactions":9,"vwap":1509},"2025-12-23",3,4036100,{"date":1560,"open":1458,"high":1500,"low":1561,"close":1562,"change":1019,"percent_change":1495,"volume":1563,"transactions":9,"vwap":1562},"2025-12-22",2.92,3.05,3778400,{"date":1565,"open":1549,"high":1458,"low":1421,"close":1435,"change":153,"percent_change":886,"volume":1566,"transactions":9,"vwap":1435},"2025-12-19",4881300,{"date":1568,"open":1421,"high":1569,"low":1414,"close":1421,"change":1147,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1421},"2025-12-18",3.025,3.2,3180200,{"date":1573,"open":148,"high":1433,"low":1534,"close":1540,"change":1304,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1540},"2025-12-17",-4.42,4068300,{"date":1577,"open":1578,"high":1579,"low":1534,"close":1435,"change":1147,"percent_change":1524,"volume":1580,"transactions":9,"vwap":1435},"2025-12-16",2.815,2.959,3393200,{"date":1582,"open":1557,"high":1583,"low":1413,"close":1422,"change":1428,"percent_change":1429,"volume":1584,"transactions":9,"vwap":1422},"2025-12-15",3.06,5641600,{"date":1586,"open":1587,"high":1489,"low":1426,"close":1426,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1426},"2025-12-12",3.32,-0.33,-9.88,6349800,{"date":1592,"open":1489,"high":1593,"low":1480,"close":1489,"change":870,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1489},"2025-12-11",3.4,-0.89,6161100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":820,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-10",3.42,3.505,3.302,3.37,-2.32,6052700,{"date":1605,"open":1487,"high":1606,"low":1607,"close":1496,"change":922,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1496},"2025-12-09",3.56,3.415,-3.36,5293800,{"date":1611,"open":1612,"high":1613,"low":832,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-08",3.8,3.88,3.57,-0.18,-4.8,5679600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":826,"percent_change":523,"volume":1624,"transactions":9,"vwap":1623},"2025-12-05",3.735,3.84,3.69,3.75,5094400,{"date":1626,"open":1627,"high":1623,"low":1496,"close":1628,"change":1114,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-04",3.51,3.72,5.68,5829900,{"date":1632,"open":1633,"high":832,"low":1634,"close":1503,"change":1114,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1503},"2025-12-03",3.33,3.275,6.02,4070500,{"date":1638,"open":1598,"high":1627,"low":1488,"close":1587,"change":820,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1587},"2025-12-02",-2.35,3298500,{"date":1642,"open":1598,"high":1643,"low":1644,"close":1593,"change":922,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1593},"2025-12-01",3.46,3.331,-3.41,3147000,{"date":1648,"open":1487,"high":1614,"low":1649,"close":1503,"change":1250,"percent_change":1146,"volume":1650,"transactions":9,"vwap":1503},"2025-11-28",3.445,3011900,{"date":1652,"open":1479,"high":1486,"low":1601,"close":1643,"change":814,"percent_change":942,"volume":1653,"transactions":9,"vwap":1643},"2025-11-26",3237200,{"date":1655,"open":1656,"high":1486,"low":1488,"close":1657,"change":897,"percent_change":897,"volume":1658,"transactions":9,"vwap":1657},"2025-11-25",3.48,3.41,3053600,{"date":1660,"open":1661,"high":1656,"low":1662,"close":1657,"change":767,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1657},"2025-11-24",3.44,3.36,0.29,5234100,{"date":1666,"open":1667,"high":1643,"low":1464,"close":1593,"change":1091,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1593},"2025-11-21",3.35,-0.29,6987900,{"date":1671,"open":1623,"high":1672,"low":1673,"close":1657,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1657},"2025-11-20",3.79,3.385,-0.19,-5.28,7260200,{"date":1678,"open":1679,"high":1287,"low":1680,"close":1681,"change":699,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-19",3.64,3.53,3.6,-1.64,4469100,{"date":1685,"open":832,"high":1287,"low":1487,"close":1686,"change":1250,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-18",3.66,1.67,5871100,{"date":1690,"open":1612,"high":1691,"low":1680,"close":1681,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1681},"2025-11-17",3.85,-0.24,-6.25,5212500,{"date":1696,"open":1697,"high":1698,"low":832,"close":1621,"change":958,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1621},"2025-11-14",3.61,3.947,-1.29,7381800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1474,"volume":1708,"transactions":9,"vwap":1706},"2025-11-13",3.98,4.05,3.77,3.89,-0.135,6325600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-12",4.47,4.5,3.94,4.025,-0.455,-10.16,8550000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-11",4.655,4.98,4.43,4.48,-0.5,-10.04,7300900,{"date":1728,"open":1729,"high":1730,"low":1315,"close":1721,"change":814,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1721},"2025-11-10",5.11,5.305,1.01,7445800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1127,"percent_change":1113,"volume":1739,"transactions":9,"vwap":1738},"2025-11-07",4.72,4.94,4.55,4.93,6082500,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1444,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1444},"2025-11-06",5.28,4.77,-0.47,-8.87,5737500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1512,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-05",5.05,5.32,4.99,5.3,6.43,5225900,{"date":1756,"open":1159,"high":1757,"low":1758,"close":1721,"change":1343,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1721},"2025-11-04",5.298,4.96,-7.78,5838200,{"date":1762,"open":1763,"high":1764,"low":516,"close":1765,"change":958,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-03",5.46,5.85,5.4,-0.92,10689000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":838,"percent_change":1504,"volume":1774,"transactions":9,"vwap":1773},"2025-10-31",5.5,5.6,5.15,5.45,7601800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":814,"percent_change":796,"volume":1781,"transactions":9,"vwap":1780},"2025-10-30",5.215,5.44,5.07,5.43,5387200,{"date":1783,"open":1784,"high":1148,"low":1785,"close":1786,"change":1127,"percent_change":1039,"volume":1787,"transactions":9,"vwap":1786},"2025-10-29",5.33,5.174,5.38,5793800,{"date":1789,"open":1790,"high":1770,"low":1791,"close":1742,"change":930,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1742},"2025-10-28",5.335,5.14,-1.31,5767400,{"date":1795,"open":1796,"high":1378,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-27",5.846,5.34,5.35,-0.34,-5.98,7927800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":892,"percent_change":1420,"volume":1808,"transactions":9,"vwap":1807},"2025-10-24",5.71,5.91,5.55,5.69,7626400,{"date":1810,"open":1811,"high":1812,"low":1765,"close":1813,"change":1814,"percent_change":1662,"volume":1815,"transactions":9,"vwap":1813},"2025-10-23",5.415,5.63,5.53,0.18,6184800,{"date":1817,"open":1771,"high":1818,"low":1819,"close":1798,"change":1536,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1798},"2025-10-22",5.65,5.135,-6.3,9686700,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1804,"change":1799,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1804},"2025-10-21",6.03,5.565,-5.62,7570500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":90,"percent_change":1705,"volume":1834,"transactions":9,"vwap":1833},"2025-10-20",5.945,6.24,5.755,6.05,7958300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":431,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-17",6.085,6.2,5.73,5.83,-8.91,12692700,{"date":1844,"open":1845,"high":26,"low":1846,"close":1847,"change":965,"percent_change":1342,"volume":1848,"transactions":9,"vwap":1847},"2025-10-16",6.82,6.3,6.4,26030600,{"date":1850,"open":1770,"high":1851,"low":1852,"close":1853,"change":176,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-15",6.415,5.48,6.25,19.05,19984800,{"date":1857,"open":1858,"high":1773,"low":1859,"close":1860,"change":767,"percent_change":1139,"volume":1861,"transactions":9,"vwap":1860},"2025-10-14",5.13,4.88,5.25,10893900,{"date":1863,"open":1864,"high":1765,"low":1865,"close":1866,"change":706,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-13",4.53,4.521,5.24,21.02,17934500,{"date":1870,"open":1737,"high":1159,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-10",4.32,4.33,-0.21,-4.63,17374800,{"date":1877,"open":1864,"high":1878,"low":1879,"close":1880,"change":838,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-09",4.78,4.41,4.54,0.44,8213100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":767,"percent_change":90,"volume":1889,"transactions":9,"vwap":1888},"2025-10-08",4.64,4.8,4.44,4.52,8405300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1034,"percent_change":464,"volume":1896,"transactions":9,"vwap":1895},"2025-10-07",4.69,4.855,4.38,4.51,12160800,{"date":1898,"open":1887,"high":1878,"low":1899,"close":1900,"change":1250,"percent_change":881,"volume":1901,"transactions":9,"vwap":1900},"2025-10-06",4.36,4.62,13542000,{"date":1903,"open":1888,"high":1904,"low":1894,"close":1905,"change":1147,"percent_change":1032,"volume":1906,"transactions":9,"vwap":1905},"2025-10-03",4.905,4.56,12865500,{"date":1908,"open":1909,"high":1712,"low":1910,"close":1711,"change":1663,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1711},"2025-10-02",4.23,4.16,6.94,9349000,{"date":1914,"open":1915,"high":1916,"low":1672,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-01",3.83,4.26,4.18,0.33,8.57,7904300,{"date":1922,"open":1923,"high":1924,"low":1686,"close":1691,"change":365,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1691},"2025-09-30",4.06,4.09,-5.41,7766600,{"date":1928,"open":1929,"high":1930,"low":1495,"close":1931,"change":1114,"percent_change":516,"volume":1932,"transactions":9,"vwap":1931},"2025-09-29",3.915,4.145,4.07,7991600,{"date":1934,"open":1935,"high":1936,"low":1622,"close":1937,"change":751,"percent_change":74,"volume":1938,"transactions":9,"vwap":1937},"2025-09-26",3.9,3.93,3.87,4383400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1706,"change":858,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1706},"2025-09-25",3.802,4.04,3.7,-2.26,6388100,{"date":1947,"open":1948,"high":993,"low":1949,"close":1703,"change":1453,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1703},"2025-09-24",4.13,3.91,-3.4,5765100,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-23",3.95,4.49,4.12,0.27,7.01,13171000,{"date":1961,"open":1679,"high":1935,"low":1962,"close":1691,"change":108,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1691},"2025-09-22",3.58,6.65,6984900,{"date":1966,"open":1967,"high":1628,"low":1968,"close":1697,"change":1969,"percent_change":1736,"volume":1970,"transactions":9,"vwap":1697},"2025-09-19",3.47,3.433,0.17,13218600,{"date":1972,"open":1973,"high":1627,"low":1587,"close":1661,"change":981,"percent_change":877,"volume":1974,"transactions":9,"vwap":1661},"2025-09-18",3.405,5457500,{"date":1976,"open":1977,"high":1978,"low":1523,"close":1662,"change":988,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1662},"2025-09-17",3.225,3.467,4.02,5263400,{"date":1982,"open":1472,"high":1489,"low":1983,"close":1984,"change":1034,"percent_change":75,"volume":1985,"transactions":9,"vwap":1984},"2025-09-16",3.21,3.23,4067800,{"date":1987,"open":1601,"high":1496,"low":1481,"close":1489,"change":1250,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1489},"2025-09-15",1.83,6678200,{"date":1991,"open":1413,"high":1633,"low":1992,"close":1481,"change":61,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1481},"2025-09-12",2.83,15.9,11574500,{"date":1996,"open":1997,"high":1998,"low":1534,"close":1992,"change":767,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1992},"2025-09-11",2.855,2.93,0.35,3469100,{"date":2002,"open":1530,"high":2003,"low":2004,"close":1530,"change":767,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1530},"2025-09-10",2.845,2.71,0.36,5617800,{"date":2008,"open":1422,"high":1435,"low":1529,"close":1540,"change":930,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1540},"2025-09-09",-2.43,3454200,{"date":2012,"open":1402,"high":148,"low":1074,"close":1414,"change":1512,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1414},"2025-09-08",12.5,9349500,{"date":2016,"open":1359,"high":1074,"low":2017,"close":827,"change":826,"percent_change":475,"volume":2018,"transactions":9,"vwap":827},"2025-09-05",2.505,3188800,{"date":2020,"open":1372,"high":2021,"low":1358,"close":1377,"change":958,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1377},"2025-09-04",2.605,-1.94,3611800,{"date":2025,"open":495,"high":1403,"low":1372,"close":1372,"change":699,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1372},"2025-09-03",-2.27,2495300,{"date":2029,"open":2030,"high":2031,"low":1377,"close":2032,"change":870,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-02",2.565,2.66,2.64,-1.12,3176400,{"date":2036,"open":1534,"high":2037,"low":2032,"close":495,"change":1304,"percent_change":2038,"volume":2039,"transactions":9,"vwap":495},"2025-08-29",2.828,-4.64,4051400,{"date":2041,"open":2042,"high":1413,"low":1098,"close":1534,"change":988,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1534},"2025-08-28",2.68,4.87,4122100,{"date":2046,"open":2047,"high":1251,"low":2031,"close":495,"change":958,"percent_change":2048,"volume":2049,"transactions":9,"vwap":495},"2025-08-27",2.7,-1.84,2684100,{"date":2051,"open":1535,"high":1427,"low":1402,"close":2052,"change":1091,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-26",2.72,-0.37,7832000,{"date":2056,"open":1535,"high":2057,"low":1098,"close":1535,"change":838,"percent_change":89,"volume":2058,"transactions":9,"vwap":1535},"2025-08-25",2.765,3145300,{"date":2060,"open":1388,"high":1408,"low":1370,"close":2004,"change":1147,"percent_change":1661,"volume":2061,"transactions":9,"vwap":2004},"2025-08-22",5030900,{"date":2063,"open":1388,"high":1098,"low":827,"close":1388,"change":887,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1388},"2025-08-21",-1.5,3225500,{"date":2067,"open":1397,"high":2047,"low":1360,"close":2031,"change":1078,"percent_change":1735,"volume":2068,"transactions":9,"vwap":2031},"2025-08-20",6155900,{"date":2070,"open":2071,"high":2072,"low":1366,"close":1359,"change":1034,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1359},"2025-08-19",2.645,2.685,-4.15,4777800,{"date":2076,"open":1251,"high":1540,"low":1365,"close":1098,"change":858,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1098},"2025-08-18",-3.28,5540500,{"date":2080,"open":1452,"high":1414,"low":2042,"close":2081,"change":807,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-15",2.74,-3.52,5524000,{"date":2085,"open":1422,"high":1458,"low":1427,"close":1413,"change":958,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1413},"2025-08-14",-1.73,8551100,{"date":2089,"open":1529,"high":1500,"low":2090,"close":1420,"change":1957,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1420},"2025-08-13",2.725,10.31,13755200,{"date":2094,"open":2095,"high":1415,"low":1042,"close":1388,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1388},"2025-08-12",2.491,-0.41,-13.53,33969600,{"date":2100,"open":2101,"high":1464,"low":1435,"close":1433,"change":83,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1433},"2025-08-11",3.02,4.84,14707900,{"date":2105,"open":1549,"high":1524,"low":2042,"close":1420,"change":1139,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1420},"2025-08-08",7.04,9739400,{"date":2109,"open":1365,"high":2004,"low":1388,"close":2047,"change":1147,"percent_change":1496,"volume":2110,"transactions":9,"vwap":2047},"2025-08-07",5075700,{"date":2112,"open":1365,"high":1415,"low":1372,"close":1402,"change":2113,"percent_change":1139,"volume":2114,"transactions":9,"vwap":1402},"2025-08-06",0.005,8176400,{"date":2116,"open":2004,"high":2117,"low":1074,"close":2021,"change":2118,"percent_change":1389,"volume":2119,"transactions":9,"vwap":2021},"2025-08-05",2.745,-0.115,7081300,{"date":2121,"open":1544,"high":1422,"low":2004,"close":2052,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2052},"2025-08-04",-0.3,-9.93,8853000,{"date":2126,"open":2127,"high":1517,"low":148,"close":2101,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2101},"2025-08-01",3.07,-0.15,-4.73,5911700,{"date":2132,"open":211,"high":1657,"low":1510,"close":1473,"change":820,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1473},"2025-07-31",-2.46,4548500,{"date":2136,"open":211,"high":1598,"low":1984,"close":1480,"change":897,"percent_change":897,"volume":2137,"transactions":9,"vwap":1480},"2025-07-30",4656700,{"date":2139,"open":1489,"high":2140,"low":2141,"close":1480,"change":820,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1480},"2025-07-29",3.345,3.12,-2.4,5795700,{"date":2145,"open":1667,"high":1643,"low":2146,"close":1633,"change":838,"percent_change":312,"volume":2147,"transactions":9,"vwap":1633},"2025-07-28",3.27,4511200,{"date":2149,"open":1662,"high":1662,"low":1480,"close":1488,"change":870,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1488},"2025-07-25",-0.9,3879400,{"date":2153,"open":1487,"high":1679,"low":1488,"close":1489,"change":365,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1489},"2025-07-24",-6.18,6352900,{"date":2157,"open":1662,"high":2158,"low":2159,"close":1606,"change":232,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1606},"2025-07-23",3.73,3.316,7.55,7989100,{"date":2163,"open":1472,"high":2164,"low":1473,"close":1488,"change":767,"percent_change":453,"volume":2165,"transactions":9,"vwap":1488},"2025-07-22",3.421,5061000,{"date":2167,"open":1486,"high":1606,"low":1481,"close":1472,"change":820,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1472},"2025-07-21",-2.37,5926500,{"date":2171,"open":1524,"high":1656,"low":2141,"close":2172,"change":108,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-18",3.38,7.64,7463300,{"date":2176,"open":1583,"high":1471,"low":1562,"close":1517,"change":1250,"percent_change":96,"volume":2177,"transactions":9,"vwap":1517},"2025-07-17",5275800,{"date":2179,"open":1517,"high":1464,"low":1557,"close":2180,"change":958,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-16",3.08,-1.6,4806000,{"date":2184,"open":1570,"high":1488,"low":2141,"close":1500,"change":958,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1500},"2025-07-15",-1.57,5064200,{"date":2188,"open":1458,"high":1570,"low":1465,"close":1523,"change":1969,"percent_change":1818,"volume":2189,"transactions":9,"vwap":1523},"2025-07-14",5287700,{"date":2191,"open":1441,"high":1983,"low":1511,"close":1426,"change":1466,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1426},"2025-07-11",-6.23,7546600,{"date":2195,"open":1662,"high":1601,"low":1473,"close":1983,"change":2128,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1983},"2025-07-10",-4.46,4468700,{"date":2199,"open":1487,"high":1487,"low":1472,"close":1662,"change":1453,"percent_change":997,"volume":2200,"transactions":9,"vwap":1662},"2025-07-09",5189100,{"date":2202,"open":2203,"high":1487,"low":1471,"close":1487,"change":336,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1487},"2025-07-08",3.435,2.04,7503300,{"date":2207,"open":832,"high":1681,"low":1598,"close":1479,"change":113,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1479},"2025-07-07",-4.72,6221200,{"date":2211,"open":1962,"high":2212,"low":2213,"close":1681,"change":814,"percent_change":927,"volume":2214,"transactions":9,"vwap":1681},"2025-07-03",3.665,3.552,2531400,{"date":2216,"open":2217,"high":2217,"low":1598,"close":2218,"change":870,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-02",3.615,3.55,-0.84,7386200,{"date":2222,"open":1622,"high":1622,"low":1680,"close":1962,"change":958,"percent_change":1196,"volume":2223,"transactions":9,"vwap":1962},"2025-07-01",6752700,{"date":2225,"open":1923,"high":2226,"low":2227,"close":1501,"change":2096,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1501},"2025-06-30",4.27,3.62,-10.15,10436200,{"date":2231,"open":1713,"high":2232,"low":1613,"close":1942,"change":1078,"percent_change":1583,"volume":2233,"transactions":9,"vwap":1942},"2025-06-27",4.14,39467800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":838,"percent_change":97,"volume":2240,"transactions":9,"vwap":2239},"2025-06-26",3.825,4,3.65,3.92,8401300,{"date":2242,"open":2243,"high":1713,"low":1627,"close":1935,"change":1091,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1935},"2025-06-25",3.82,-0.26,14108400,{"date":2247,"open":1691,"high":2248,"low":2249,"close":1949,"change":1969,"percent_change":1737,"volume":2250,"transactions":9,"vwap":1949},"2025-06-24",3.96,3.785,7665500,{"date":2252,"open":2253,"high":1935,"low":2254,"close":1495,"change":113,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1495},"2025-06-23",3.835,3.67,-4.35,7532500,{"date":2258,"open":1872,"high":2259,"low":1935,"close":1949,"change":1343,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1949},"2025-06-20",4.4,-9.7,10443200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1872,"change":887,"percent_change":1766,"volume":2267,"transactions":9,"vwap":1872},"2025-06-18",4.385,4.585,4.31,6179300,{"date":2269,"open":2270,"high":1735,"low":2271,"close":2272,"change":2244,"percent_change":1826,"volume":2273,"transactions":9,"vwap":2272},"2025-06-17",4.66,4.355,4.37,7986800,{"date":2275,"open":2276,"high":1885,"low":2276,"close":2277,"change":39,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-16",4.03,4.63,14.32,13161200,{"date":2281,"open":1924,"high":2282,"low":1979,"close":1704,"change":2128,"percent_change":485,"volume":2283,"transactions":9,"vwap":1704},"2025-06-13",4.21,4572700,{"date":2285,"open":1924,"high":2286,"low":2287,"close":2288,"change":751,"percent_change":1744,"volume":2289,"transactions":9,"vwap":2288},"2025-06-12",4.295,3.97,4.2,5749500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":826,"percent_change":392,"volume":2296,"transactions":9,"vwap":2295},"2025-06-11",4.195,4.285,4.08,4.22,5531200,{"date":2298,"open":2299,"high":2300,"low":2237,"close":2301,"change":1019,"percent_change":2047,"volume":2302,"transactions":9,"vwap":2301},"2025-06-10",4.1,4.3,4.19,6690000,{"date":2304,"open":2237,"high":1910,"low":2305,"close":2294,"change":1078,"percent_change":1433,"volume":2306,"transactions":9,"vwap":2294},"2025-06-09",3.875,6694200,{"date":2308,"open":1486,"high":2248,"low":1967,"close":2248,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2248},"2025-06-06",0.52,15.12,8105000,{"date":2313,"open":1478,"high":1243,"low":2172,"close":1661,"change":814,"percent_change":942,"volume":2314,"transactions":9,"vwap":1661},"2025-06-05",4895700,{"date":2316,"open":1501,"high":1501,"low":1633,"close":1478,"change":1615,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1478},"2025-06-04",-5.04,5319800,{"date":2320,"open":1614,"high":1915,"low":2321,"close":1614,"change":897,"percent_change":897,"volume":2322,"transactions":9,"vwap":1614},"2025-06-03",3.535,5262200,{"date":2324,"open":2325,"high":1628,"low":1606,"close":1614,"change":751,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1614},"2025-06-02",3.585,-0.56,4801500,{"date":2329,"open":1495,"high":1612,"low":2330,"close":1243,"change":1674,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1243},"2025-05-30",3.575,-5.03,5679000,{"date":2334,"open":2335,"high":1931,"low":1705,"close":2336,"change":1674,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-29",3.99,3.78,-4.79,4871800,{"date":2340,"open":1915,"high":2341,"low":1495,"close":2287,"change":1078,"percent_change":2141,"volume":2342,"transactions":9,"vwap":2287},"2025-05-28",4.15,10093600,{"date":2344,"open":2345,"high":1871,"low":2336,"close":1691,"change":1304,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1691},"2025-05-27",4.115,-3.27,11624000,{"date":2349,"open":2350,"high":2299,"low":2351,"close":1703,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1703},"2025-05-23",3.495,3.475,0.43,12.11,14474400,{"date":2356,"open":1649,"high":2357,"low":211,"close":2218,"change":751,"percent_change":2326,"volume":2358,"transactions":9,"vwap":2218},"2025-05-22",3.645,9102800,{"date":2360,"open":1287,"high":1691,"low":1967,"close":1614,"change":1466,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1614},"2025-05-21",-5.31,10763900,{"date":2364,"open":1243,"high":2243,"low":1967,"close":1705,"change":1814,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1705},"2025-05-20",5.01,10895900,{"date":2368,"open":1570,"high":1681,"low":1464,"close":1243,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1243},"2025-05-19",0.21,6.21,15664500,{"date":2373,"open":1667,"high":1661,"low":2141,"close":2172,"change":981,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2172},"2025-05-16",2.42,11060100,{"date":2377,"open":1435,"high":1598,"low":1549,"close":1472,"change":90,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1472},"2025-05-15",7.14,17135900,{"date":2381,"open":2382,"high":1633,"low":1549,"close":2180,"change":870,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2180},"2025-05-14",3.095,-0.96,16329500,{"date":2386,"open":1397,"high":2387,"low":1397,"close":2388,"change":392,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-13",3.465,3.11,30.13,53627400,{"date":2392,"open":2393,"high":2394,"low":1291,"close":1383,"change":1139,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1383},"2025-05-12",2.325,2.48,8.64,16701600,{"date":2398,"open":1030,"high":1247,"low":1324,"close":1291,"change":1019,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1291},"2025-05-09",5.26,5689500,{"date":2402,"open":1090,"high":1030,"low":1072,"close":1030,"change":892,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1030},"2025-05-08",8.29,4944400,{"date":2406,"open":1096,"high":1053,"low":1039,"close":1072,"change":767,"percent_change":2309,"volume":2407,"transactions":9,"vwap":1072},"2025-05-07",2442800,{"date":2409,"open":96,"high":2410,"low":1039,"close":731,"change":699,"percent_change":2411,"volume":2412,"transactions":9,"vwap":731},"2025-05-06",1.953,-3.03,3429100,{"date":2414,"open":1324,"high":1107,"low":1096,"close":1053,"change":930,"percent_change":1645,"volume":2415,"transactions":9,"vwap":1053},"2025-05-05",3740000,{"date":2417,"open":1083,"high":1324,"low":1058,"close":1276,"change":1969,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1276},"2025-05-02",9.04,4631900,{"date":2421,"open":1053,"high":2422,"low":1067,"close":1097,"change":958,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1097},"2025-05-01",1.985,-2.59,3256700,{"date":2426,"open":96,"high":96,"low":2427,"close":1072,"change":858,"percent_change":2196,"volume":2428,"transactions":9,"vwap":1072},"2025-04-30",1.82,5337400,{"date":2430,"open":1113,"high":1112,"low":1053,"close":1033,"change":930,"percent_change":1474,"volume":2431,"transactions":9,"vwap":1033},"2025-04-29",4696200,{"date":2433,"open":1324,"high":1254,"low":1066,"close":1030,"change":826,"percent_change":944,"volume":2434,"transactions":9,"vwap":1030},"2025-04-28",6212500,{"date":2436,"open":1254,"high":1291,"low":1032,"close":1324,"change":858,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1324},"2025-04-25",-4.19,6026100,{"date":182,"open":1242,"high":1349,"low":1113,"close":1040,"change":1428,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1040},-6.93,7719100]