[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFE":3,"homepage-market-summary":31,"stock-historical-NFE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NFE","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},"New Fortress Energy Inc. Class A Common Stock","Nasdaq",null,"NATURAL GAS DISTRIBUTION","New Fortress Energy Inc is an integrated gas-to-power company. It owns and operates natural gas and liquefied natural gas (LNG) infrastructure, and an integrated fleet of ships and logistics assets to deliver turnkey energy solutions to markets globally. The company's reportable segments are: Terminals and Infrastructure, and Ships. Maximum revenue is generated from the Terminals and Infrastructure segment, which includes vertically integrated gas-to-power solutions, spanning the entire production and delivery chain from natural gas procurement and liquefaction to logistics, shipping, facilities, and conversion or development of natural gas-fired power generation. Vessels that are utilized in the company's terminal, logistics, or sub-charter operations are included in this segment.","1,301","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.51,5.9,6.09,5.45,5.87,-0.36,-6.13,635487.033075,3892,5.6824,16.9,0.225,9144547.658357656,31.7,1930,{"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},10888544,3974318714.589414,5.56,"2025-04-23",[184,185,194,203,213,224,235,246,255,265,276,286,297,308,319,330,341,351,362,372,383,394,405,416,426,435,446,456,467,478,489,499,507,518,525,535,546,555,564,575,585,594,604,614,623,632,641,651,660,668,677,686,693,703,713,723,732,739,748,754,763,770,778,786,794,800,808,813,821,828,835,842,848,855,861,869,878,887,893,900,908,916,921,926,935,942,949,956,962,968,976,984,992,1000,1006,1013,1021,1026,1032,1041,1049,1056,1064,1070,1076,1085,1094,1102,1106,1113,1121,1128,1134,1140,1147,1153,1161,1166,1173,1178,1184,1189,1194,1202,1207,1214,1220,1225,1231,1237,1244,1251,1255,1260,1267,1272,1279,1287,1295,1302,1309,1316,1324,1330,1334,1341,1345,1348,1351,1355,1360,1368,1373,1377,1381,1387,1392,1400,1408,1412,1418,1423,1427,1431,1436,1440,1444,1450,1456,1461,1465,1469,1473,1478,1484,1492,1499,1504,1511,1518,1525,1530,1535,1538,1542,1547,1551,1555,1560,1565,1568,1571,1575,1578,1581,1585,1588,1592,1596,1601,1607,1612,1616,1620,1624,1627,1630,1637,1643,1647,1651,1656,1661,1664,1669,1673,1676,1681,1686,1691,1696,1702,1706,1709,1714,1718,1722,1726,1732,1738,1744,1748,1753,1757,1762,1766,1773,1779,1784,1789,1794,1801,1805,1810,1816,1822,1826,1833,1840,1846,1854,1859,1866,1872,1878,1883,1888,1895,1901,1906,1912,1920,1928,1936,1945,1951,1956,1960,1965,1969,1972,1977,1983,1988,1993,1999,2003,2009,2013,2016,2023,2028,2033,2038,2042,2047,2054,2061,2066,2071,2076,2082,2088,2095,2103,2110,2119,2125,2131,2140,2148,2157,2165,2173,2180,2188,2195,2201,2208,2215,2222,2229,2235,2240,2246,2252,2255,2262,2269,2275,2282,2287,2292,2298,2305,2309,2312,2316,2322,2327,2333,2338,2343,2348,2352,2359,2363,2367,2371,2376,2380,2384,2389,2393,2400,2405,2411,2417,2421,2427,2434,2441,2449,2455,2462,2469,2475,2481,2488,2493,2501,2507,2512,2518,2524],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":20,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",6.0299,5.445,-0.7,-10.65,988528.242952,6444,5.7339,{"date":195,"open":20,"high":196,"low":20,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",7.13,6.57,0.66,11.17,762537.271286,5617,6.7158,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":21,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",6.17,6.268,5.85,5.91,-5.74,258324.80413,2853,5.9957,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",6.03,6.59,5.92,6.27,0.19,3.12,369613.333465,5678,6.2902,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",6.42,6.45,5.73,6.08,-0.4,-6.17,425490.176668,3709,5.9495,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",6.74,6.77,6.1,6.48,-0.34,-4.99,322637.111141,3066,6.3442,{"date":247,"open":229,"high":248,"low":229,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",6.84,6.82,0.72,11.8,560285.634919,5078,6.4112,{"date":256,"open":257,"high":258,"low":259,"close":239,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",6.25,6.61,5.81,-0.3,-4.69,965846.902392,7268,6.2063,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",8.22,8.25,6.33,6.4,-1.75,-21.47,1390215.071056,9900,6.9735,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.68,7.56,8.15,-2.67,-24.68,2742455.356295,27704,8.5188,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",12.06,12.155,10.8,10.82,-1.4,-11.46,644813.561261,10211,11.4234,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",12.23,12.7366,12.0534,12.22,-0.19,-1.53,388416.897066,4947,12.2772,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",12.63,13.025,12.085,12.41,-0.1,-0.8,461714.010106,7862,12.4877,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",12.8,13.49,12.14,12.51,-0.26,-2.04,489259.373441,7553,12.836,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",13.69,14.4595,12.73,12.77,-1.11,-8,460793.259849,4373,13.2398,{"date":342,"open":343,"high":26,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",16.74,12.6005,13.88,13.5504,4111.17,762176.796881,12436,14.1015,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",0.2744,0.35,0.245,0.3296,0.0569,20.87,18929444.500315,28248,0.301,{"date":363,"open":364,"high":365,"low":27,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",0.2603,0.2747,0.2727,0.0146,5.66,5458437.518722,10145,0.2526,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",0.2799,0.2805,0.2568,0.2581,-0.0161,-5.87,2307132.08536,4029,0.2679,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",0.2817,0.2875,0.2726,0.2742,-0.0047,-1.69,1330056.389803,2462,0.2801,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",0.285,0.2879,0.276,0.2789,0.0028,1.01,1512434.310762,2627,0.2813,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",0.29,0.2936,0.2723,0.2761,-0.0111,-3.86,1368301.408526,3094,0.2812,{"date":417,"open":408,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",0.3,0.282,0.2872,-0.0028,-0.97,1237101.062809,3228,0.287,{"date":427,"open":407,"high":428,"low":429,"close":407,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",0.2996,0.28545,-0.0026,-0.89,2051872.647805,3002,0.2906,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",0.302,0.31,0.2832,0.2926,-0.0124,-4.07,1402312.086811,2731,0.297,{"date":447,"open":396,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",0.3092,0.2802,0.305,0.016,5.54,2757978.910557,4659,0.2963,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",0.2823,0.295,0.2758,0.289,0.0022,0.77,1968266.105529,3821,0.2845,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",0.2759,0.2877,0.2701,0.2868,0.0114,4.14,1471509.687315,3627,0.2819,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",0.27,0.2837,0.2501,0.2754,0.0004,0.15,5493056.836362,7485,0.2632,{"date":490,"open":418,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",0.304899,0.2749,0.275,-0.0248,-8.27,2577968.404236,3334,0.2864,{"date":500,"open":501,"high":418,"low":461,"close":502,"change":503,"percent_change":133,"volume":504,"transactions":505,"vwap":506},"2026-08-20",0.2988,0.2998,0.0026,1028171.726471,3203,0.2962,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",0.2978,0.299,0.283,0.2972,0.0031,1.05,1760189.907151,4337,0.2908,{"date":519,"open":520,"high":418,"low":393,"close":521,"change":411,"percent_change":522,"volume":523,"transactions":524,"vwap":407},"2026-08-18",0.2899,0.2941,-3.64,3082001.185494,4100,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",0.335,0.304,0.3052,-0.0189,-5.83,2606628.491036,4436,0.3117,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",0.325,0.3295,0.3201,0.3241,-0.0015,-0.46,1132736.810528,4575,0.3237,{"date":547,"open":548,"high":549,"low":537,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":538},"2026-08-13",0.33,0.3379,0.3256,-0.0034,-1.03,965026.348664,2478,{"date":556,"open":548,"high":82,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",0.322,0.329,-0.0003,-0.09,1009366.762822,3747,0.3273,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",0.348,0.3498,0.3195,0.3293,-0.0131,-3.83,1873888.096428,8409,0.3291,{"date":576,"open":577,"high":578,"low":82,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",0.3543,0.3589,0.3424,-0.0116,-3.28,1272333.07491,5716,0.3462,{"date":586,"open":354,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":354},"2026-08-07",0.362,0.3389,0.354,0.0108,3.15,1659854.837615,10222,{"date":595,"open":596,"high":597,"low":548,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",0.3317,0.3449,0.3432,0.0091,2.72,1002925.794277,4299,0.3374,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":441,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",0.3392,0.3405,0.332,0.3341,-3.58,675288.124827,2899,0.3365,{"date":615,"open":616,"high":354,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",0.3315,0.3465,0.0106,3.16,1269440.041627,4215,0.3423,{"date":624,"open":625,"high":82,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",0.3218,0.3359,0.0134,4.16,1406609.718479,3934,0.333,{"date":633,"open":631,"high":82,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",0.32,0.3225,-0.0087,-2.63,1663815.650871,4503,0.3264,{"date":642,"open":548,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",0.3349,0.3192,0.3312,0.0059,1.81,1757901.049723,5728,0.3272,{"date":652,"open":537,"high":653,"low":654,"close":655,"change":389,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",0.3421,0.323,0.3253,-1.42,2153173.744281,5871,0.3314,{"date":661,"open":662,"high":662,"low":663,"close":548,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":558},"2026-07-28",0.3384,0.3246,-0.0074,-2.19,1926283.88658,5163,{"date":669,"open":670,"high":671,"low":548,"close":603,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",0.3401,0.3529,-0.0155,-4.39,2230424.141577,6573,0.339,{"date":678,"open":82,"high":679,"low":680,"close":671,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",0.379,0.3399,0.0179,5.34,3651497.971361,6352,0.3612,{"date":687,"open":670,"high":354,"low":548,"close":527,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",0.0051,1.55,1566938.107414,4493,0.3362,{"date":694,"open":695,"high":696,"low":538,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",0.3411,0.3499,0.3299,-0.0097,-2.86,1765537.875005,5128,0.334,{"date":704,"open":705,"high":354,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",0.3398,0.3303,0.3396,0.0095,2.88,1391763.79646,4824,0.342,{"date":714,"open":715,"high":716,"low":356,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",0.3489,0.363,0.3301,-0.0269,-7.54,3071650.654918,12017,0.3355,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",0.338,0.36399999,0.33000001,0.35699999,0.027,8.18,2738000,{"date":733,"open":734,"high":735,"low":727,"close":727,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":727},"2026-07-16",0.36500001,0.373,-0.042,-11.29,3164900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",0.35100001,0.38699999,0.34999999,0.37200001,0.022,6.29,1906100,{"date":749,"open":750,"high":735,"low":743,"close":743,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-07-14",0.36000001,-0.003,-0.85,2743200,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",0.35600001,0.377,0.345,0.35299999,-0.002,-0.56,2576200,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":495,"volume":769,"transactions":9,"vwap":767},"2026-07-10",0.38499999,0.38999999,0.35499999,-0.032,2134800,{"date":771,"open":772,"high":773,"low":774,"close":742,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":742},"2026-07-09",0.37599999,0.39199999,0.375,0.017,4.59,1942700,{"date":779,"open":780,"high":765,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",0.368,0.361,0.37,0.004,1.09,1709500,{"date":787,"open":788,"high":789,"low":728,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",0.37799999,0.38800001,0.366,-0.012,-3.17,1779600,{"date":795,"open":728,"high":796,"low":728,"close":788,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":788},"2026-07-06",0.39500001,0.018,5,2105300,{"date":801,"open":802,"high":803,"low":804,"close":750,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":750},"2026-07-02",0.38299999,0.41499999,0.35800001,-0.03,-7.69,3502100,{"date":809,"open":767,"high":810,"low":741,"close":766,"change":729,"percent_change":811,"volume":812,"transactions":9,"vwap":766},"2026-07-01",0.398,7.44,3210600,{"date":814,"open":815,"high":802,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",0.34299999,0.32499999,0.36300001,0.023,6.76,4550600,{"date":822,"open":823,"high":824,"low":825,"close":82,"change":783,"percent_change":826,"volume":827,"transactions":9,"vwap":82},"2026-06-29",0.34900001,0.36199999,0.32300001,1.19,5458200,{"date":829,"open":830,"high":765,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",0.31799999,0.336,-0.037,-9.92,27256700,{"date":836,"open":837,"high":838,"low":734,"close":735,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":735},"2026-06-25",0.38,0.40000001,0.003,0.81,4758500,{"date":843,"open":838,"high":844,"low":845,"close":782,"change":846,"percent_change":637,"volume":847,"transactions":9,"vwap":782},"2026-06-24",0.41600001,0.36899999,-0.01,4942600,{"date":849,"open":850,"high":851,"low":774,"close":837,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":837},"2026-06-23",0.40099999,0.41,-0.021,-5.24,5698400,{"date":856,"open":857,"high":858,"low":850,"close":850,"change":768,"percent_change":859,"volume":860,"transactions":9,"vwap":850},"2026-06-22",0.442,0.44400001,-7.39,4238700,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",0.523,0.42300001,0.433,-0.077,-15.1,11278700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",0.52200001,0.537,0.509,0.50999999,-0.019,-3.59,3373100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",0.498,0.52999997,0.48199999,0.52899998,0.038,7.74,4459300,{"date":888,"open":874,"high":881,"low":889,"close":890,"change":875,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",0.49000001,0.491,-3.73,4101100,{"date":894,"open":895,"high":896,"low":874,"close":874,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":874},"2026-06-12",0.51999998,0.53500003,-0.018,-3.41,2131500,{"date":901,"open":863,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",0.53600001,0.51599997,0.528,0.01,1.93,1998300,{"date":909,"open":874,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",0.52499998,0.50599998,0.51800001,0.008,1.57,2157700,{"date":917,"open":904,"high":918,"low":911,"close":874,"change":919,"percent_change":699,"volume":920,"transactions":9,"vwap":874},"2026-06-09",0.55599999,-0.015,4139800,{"date":922,"open":871,"high":923,"low":874,"close":910,"change":745,"percent_change":924,"volume":925,"transactions":9,"vwap":910},"2026-06-08",0.55000001,4.37,2589000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",0.546,0.55699998,0.5,0.50300002,-0.035,-6.51,5008800,{"date":936,"open":937,"high":923,"low":938,"close":939,"change":884,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",0.51899999,0.50700003,0.53799999,7.6,3076300,{"date":943,"open":944,"high":945,"low":930,"close":930,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":930},"2026-06-03",0.51700002,0.54299998,-0.02,-3.85,4004800,{"date":950,"open":918,"high":951,"low":952,"close":895,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":895},"2026-06-02",0.56999999,0.51099998,-0.036,-6.47,8871200,{"date":957,"open":958,"high":959,"low":923,"close":918,"change":960,"percent_change":431,"volume":961,"transactions":9,"vwap":918},"2026-06-01",0.57599998,0.58999997,-0.005,5610400,{"date":963,"open":959,"high":964,"low":965,"close":966,"change":932,"percent_change":379,"volume":967,"transactions":9,"vwap":966},"2026-05-29",0.60100001,0.56,0.56099999,7753300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":451,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-28",0.57999998,0.597,0.55199999,0.59600002,2.76,10681700,{"date":977,"open":978,"high":979,"low":980,"close":970,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":970},"2026-05-27",0.60500002,0.61699998,0.57300001,-0.039,-6.3,5993400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":919,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-26",0.64200002,0.65200001,0.611,0.61900002,-2.37,4240900,{"date":993,"open":994,"high":995,"low":964,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",0.60299999,0.639,0.634,0.034,5.67,2873500,{"date":1001,"open":1002,"high":1003,"low":970,"close":1002,"change":760,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",0.60000002,0.61000001,-0.33,3789300,{"date":1007,"open":1008,"high":1009,"low":965,"close":1010,"change":791,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-20",0.63,0.63499999,0.602,-1.95,6121800,{"date":1014,"open":987,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",0.66000003,0.60900003,0.61400002,-0.046,-6.97,3351300,{"date":1022,"open":1023,"high":1023,"low":989,"close":1015,"change":932,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1015},"2026-05-18",0.69499999,-5.04,6267800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1023,"change":783,"percent_change":39,"volume":1031,"transactions":9,"vwap":1023},"2026-05-15",0.68000001,0.72000003,0.65799999,5275400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",0.72100002,0.755,0.68199998,0.69099998,-0.053,-7.12,5552100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":818,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-13",0.72899997,0.75199997,0.68099999,0.74400002,3.19,3821800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1034,"change":818,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1034},"2026-05-12",0.69999999,0.759,0.66399997,3.3,7018500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":760,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",0.69,0.713,0.65600002,0.69800001,-0.29,4900200,{"date":1065,"open":1051,"high":1066,"low":1067,"close":1051,"change":805,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1051},"2026-05-08",0.73000002,0.671,-4.11,4535800,{"date":1071,"open":1066,"high":1072,"low":1058,"close":1066,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-05-07",0.74800003,-0.009,-1.22,5474300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",0.81599998,0.83999997,0.73799998,0.73900002,-0.091,-10.96,7914500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",0.80000001,0.86000001,0.77999997,0.82999998,0.012,1.47,7369400,{"date":1095,"open":1096,"high":1090,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",0.74000001,0.73299998,0.81800002,0.085,11.6,12390400,{"date":1103,"open":1023,"high":1096,"low":1053,"close":1097,"change":1104,"percent_change":217,"volume":1105,"transactions":9,"vwap":1097},"2026-05-01",0.041,9369200,{"date":1107,"open":1058,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-30",0.69599998,0.66900003,0.69199997,0,3790300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1110,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1110},"2026-04-29",0.653,0.71499997,0.63700002,0.047,7.29,7723900,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":760,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",0.67000002,0.63300002,0.64499998,-0.31,3603200,{"date":1129,"open":1008,"high":1015,"low":1130,"close":1131,"change":797,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",0.62099999,0.64700001,2.86,6483800,{"date":1135,"open":1136,"high":1028,"low":1016,"close":1137,"change":783,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-24",0.62599999,0.62900001,0.64,10415900,{"date":1141,"open":986,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":947,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",0.64999998,0.62,0.625,-0.025,4507900,{"date":1148,"open":1143,"high":1149,"low":1143,"close":1142,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1142},"2026-04-22",0.67299998,0.02,3.17,5626300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1008,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1008},"2026-04-21",0.65499997,0.68599999,0.62699997,-0.028,-4.26,6493500,{"date":1162,"open":1163,"high":1163,"low":1124,"close":1030,"change":852,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1030},"2026-04-20",0.67500001,-3.09,6134900,{"date":1167,"open":1168,"high":1116,"low":1169,"close":1170,"change":1073,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-17",0.699,0.662,0.67900002,-1.31,9114200,{"date":1174,"open":1156,"high":1096,"low":1175,"close":1176,"change":760,"percent_change":1062,"volume":1177,"transactions":9,"vwap":1176},"2026-04-16",0.65899998,0.68800002,7772000,{"date":1179,"open":1003,"high":1180,"low":978,"close":1058,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1058},"2026-04-15",0.708,0.072,11.65,10083800,{"date":1185,"open":1155,"high":1156,"low":1017,"close":1186,"change":832,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-14",0.61799997,-5.65,9114000,{"date":1190,"open":1029,"high":1034,"low":1115,"close":1155,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1155},"2026-04-13",-0.047,-6.7,7751600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":997,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",0.67400002,0.70999998,0.66100001,0.70200002,5.09,5582700,{"date":1203,"open":1142,"high":1204,"low":1008,"close":1205,"change":839,"percent_change":61,"volume":1206,"transactions":9,"vwap":1205},"2026-04-09",0.77499998,0.66799998,13942500,{"date":1208,"open":1010,"high":1209,"low":1010,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",0.68699998,0.66500002,0.074,12.52,12964000,{"date":1215,"open":964,"high":1010,"low":1216,"close":1217,"change":1073,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-07",0.57200003,0.59100002,-1.5,4067600,{"date":1221,"open":970,"high":978,"low":951,"close":1002,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1002},"2026-04-06",0.03,5.26,6302300,{"date":1226,"open":951,"high":1143,"low":1227,"close":951,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":951},"2026-04-02",0.56400001,-0.014,-2.4,6976400,{"date":1232,"open":1003,"high":1186,"low":951,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",0.58399999,-0.006,-1.02,7444000,{"date":1238,"open":1002,"high":1239,"low":1240,"close":959,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":959},"2026-03-31",0.63999999,0.574,0.013,2.25,10431400,{"date":1245,"open":1003,"high":1030,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",0.55500001,0.57700002,-0.033,-5.41,11250000,{"date":1252,"open":1051,"high":1197,"low":1003,"close":1003,"change":314,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1003},"2026-03-27",-14.08,12876300,{"date":1256,"open":1051,"high":1257,"low":1258,"close":1197,"change":1111,"percent_change":1111,"volume":1259,"transactions":9,"vwap":1197},"2026-03-26",0.76999998,0.68300003,15449700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1197,"change":1228,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1197},"2026-03-25",0.74299997,0.74900001,0.676,-1.93,15390700,{"date":1268,"open":1089,"high":1087,"low":1029,"close":1269,"change":866,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",0.72399998,-9.61,12066700,{"date":1273,"open":1087,"high":1088,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-23",0.75,0.801,0.021,2.69,18229200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1089,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1089},"2026-03-20",0.88999999,0.90899998,0.75999999,-0.109,-12.26,46100100,{"date":1288,"open":1289,"high":1290,"low":1197,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-19",0.87400001,0.90700001,0.889,-0.027,-2.95,37318000,{"date":1296,"open":118,"high":1297,"low":1088,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",1.21,0.91600001,-0.234,-20.35,101083500,{"date":1303,"open":784,"high":1304,"low":784,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",1.455,1.15,0.06,5.5,70325100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":784,"change":905,"percent_change":1314,"volume":1315,"transactions":9,"vwap":784},"2026-03-16",1.08,1.14,1.04,0.93,10099900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1311,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1311},"2026-03-13",1.1,1.11,1.07,-0.04,-3.57,7928800,{"date":1325,"open":784,"high":1305,"low":1326,"close":1327,"change":1150,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-12",1.065,1.12,1.82,11984300,{"date":1331,"open":514,"high":1318,"low":1313,"close":1318,"change":153,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1318},"2026-03-11",3.77,9633200,{"date":1335,"open":1336,"high":1337,"low":1313,"close":143,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":143},"2026-03-10",1.13,1.16,-0.08,-7.02,19041200,{"date":1342,"open":1305,"high":1343,"low":1319,"close":1312,"change":1306,"percent_change":181,"volume":1344,"transactions":9,"vwap":1312},"2026-03-09",1.29,22437000,{"date":1346,"open":1327,"high":1312,"low":1320,"close":1311,"change":1321,"percent_change":1322,"volume":1347,"transactions":9,"vwap":1311},"2026-03-06",8380300,{"date":1349,"open":1327,"high":1305,"low":784,"close":1327,"change":1150,"percent_change":1328,"volume":1350,"transactions":9,"vwap":1327},"2026-03-05",7600700,{"date":1352,"open":826,"high":826,"low":784,"close":1318,"change":560,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1318},"2026-03-04",-7.56,10559700,{"date":1356,"open":1297,"high":1357,"low":1337,"close":826,"change":1150,"percent_change":1358,"volume":1359,"transactions":9,"vwap":826},"2026-03-03",1.249,1.71,8598100,{"date":1361,"open":1362,"high":1363,"low":1336,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-02",1.24,1.28,1.17,0.08,7.34,10751500,{"date":1369,"open":1327,"high":1337,"low":1370,"close":784,"change":1371,"percent_change":673,"volume":1372,"transactions":9,"vwap":784},"2026-02-27",1.085,-0.05,8341300,{"date":1374,"open":1319,"high":1364,"low":784,"close":1312,"change":153,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1312},"2026-02-26",3.64,5048800,{"date":1378,"open":1337,"high":1364,"low":1318,"close":1318,"change":1371,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1318},"2026-02-25",-4.35,6428100,{"date":1382,"open":118,"high":1297,"low":1383,"close":1305,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1305},"2026-02-24",1.145,-0.06,-4.96,5210400,{"date":1388,"open":1389,"high":1362,"low":826,"close":1297,"change":846,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1297},"2026-02-23",1.23,-0.82,3052500,{"date":1393,"open":1394,"high":1395,"low":118,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-20",1.32,1.33,1.22,-0.12,-8.96,5723600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1365,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-19",1.26,1.39,1.25,1.34,6.35,7339900,{"date":1409,"open":1402,"high":1395,"low":1362,"close":1402,"change":946,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1402},"2026-02-18",-1.56,4510900,{"date":1413,"open":1362,"high":1414,"low":1415,"close":1363,"change":1306,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1363},"2026-02-17",1.3,1.195,4.92,5067800,{"date":1419,"open":1297,"high":1404,"low":1420,"close":1396,"change":1150,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1396},"2026-02-13",1.185,1.67,4040600,{"date":1424,"open":1297,"high":1389,"low":1364,"close":118,"change":846,"percent_change":1425,"volume":1426,"transactions":9,"vwap":118},"2026-02-12",-0.83,3937500,{"date":1428,"open":1396,"high":1402,"low":826,"close":1297,"change":805,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1297},"2026-02-11",-2.42,5644300,{"date":1432,"open":1404,"high":1433,"low":1389,"close":1362,"change":946,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1362},"2026-02-10",1.27,-1.59,4782300,{"date":1437,"open":1343,"high":1438,"low":1362,"close":1402,"change":1111,"percent_change":1111,"volume":1439,"transactions":9,"vwap":1402},"2026-02-09",1.305,6089500,{"date":1441,"open":1404,"high":1405,"low":1389,"close":1402,"change":1150,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1402},"2026-02-06",1.61,5759900,{"date":1445,"open":1446,"high":1447,"low":118,"close":1362,"change":560,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1362},"2026-02-05",1.35,1.36,-6.77,8956000,{"date":1451,"open":1452,"high":1453,"low":1363,"close":1395,"change":1321,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1395},"2026-02-04",1.37,1.42,-2.92,5011800,{"date":1457,"open":1458,"high":1092,"low":1414,"close":1452,"change":1306,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1452},"2026-02-03",1.31,4.58,8294300,{"date":1462,"open":1395,"high":1463,"low":1404,"close":1458,"change":946,"percent_change":1218,"volume":1464,"transactions":9,"vwap":1458},"2026-02-02",1.345,5096600,{"date":1466,"open":1394,"high":1447,"low":1343,"close":1395,"change":846,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1395},"2026-01-30",-0.75,9365500,{"date":1470,"open":1446,"high":1092,"low":1395,"close":1405,"change":946,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1405},"2026-01-29",-1.47,16526200,{"date":1474,"open":1403,"high":1475,"low":1458,"close":1447,"change":805,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1447},"2026-01-28",1.45,-2.16,11215500,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1403,"change":1004,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1403},"2026-01-27",1.59,1.365,-19.19,25124500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":946,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-26",1.83,1.845,1.56,1.72,-1.15,20732100,{"date":1493,"open":647,"high":1494,"low":1495,"close":1496,"change":153,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-23",1.98,1.7,1.74,2.35,38119300,{"date":1500,"open":1501,"high":647,"low":689,"close":1495,"change":485,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1495},"2026-01-22",1.58,9.68,18560000,{"date":1505,"open":1506,"high":1507,"low":1395,"close":689,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":689},"2026-01-21",1.335,1.62,0.2,14.81,16013300,{"date":1512,"open":1452,"high":1513,"low":1514,"close":1446,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1446},"2026-01-20",1.41,1.328,-0.07,-4.93,9754300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1453,"change":1150,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1453},"2026-01-16",1.4,1.48,1.38,1.43,8836700,{"date":1526,"open":1433,"high":1513,"low":1433,"close":1520,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1520},"2026-01-15",0.11,8.53,9241900,{"date":1531,"open":1404,"high":1532,"low":1297,"close":1343,"change":1222,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1343},"2026-01-14",1.295,2.38,6515300,{"date":1536,"open":1404,"high":1458,"low":1396,"close":1402,"change":1111,"percent_change":1111,"volume":1537,"transactions":9,"vwap":1402},"2026-01-13",4962500,{"date":1539,"open":1337,"high":1395,"low":1336,"close":1402,"change":1365,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1402},"2026-01-12",6.78,10131400,{"date":1543,"open":1402,"high":1433,"low":1337,"close":1544,"change":1338,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-09",1.18,-6.35,9562000,{"date":1548,"open":1396,"high":1363,"low":1364,"close":1402,"change":153,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1402},"2026-01-08",3.28,8424000,{"date":1552,"open":1362,"high":1343,"low":1364,"close":1396,"change":1371,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1396},"2026-01-07",-3.94,8745800,{"date":1556,"open":1311,"high":1414,"low":1313,"close":1433,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1433},"2026-01-06",0.18,16.51,17777500,{"date":1561,"open":1562,"high":1305,"low":1311,"close":784,"change":946,"percent_change":1563,"volume":1564,"transactions":9,"vwap":784},"2026-01-05",1.135,-1.8,9912000,{"date":1566,"open":1312,"high":1312,"low":1319,"close":1319,"change":805,"percent_change":637,"volume":1567,"transactions":9,"vwap":1319},"2026-01-02",5000900,{"date":1569,"open":1319,"high":1312,"low":1318,"close":1312,"change":153,"percent_change":1375,"volume":1570,"transactions":9,"vwap":1312},"2025-12-31",6037200,{"date":1572,"open":1312,"high":1305,"low":1318,"close":1318,"change":1384,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1318},"2025-12-30",-5.17,9091300,{"date":1576,"open":1305,"high":1364,"low":1327,"close":1337,"change":846,"percent_change":752,"volume":1577,"transactions":9,"vwap":1337},"2025-12-29",7105200,{"date":1579,"open":1337,"high":1362,"low":1312,"close":1364,"change":1150,"percent_change":1496,"volume":1580,"transactions":9,"vwap":1364},"2025-12-26",8679800,{"date":1582,"open":1337,"high":826,"low":1336,"close":1305,"change":946,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1305},"2025-12-24",-1.71,3530500,{"date":1586,"open":1305,"high":1544,"low":1319,"close":1364,"change":1111,"percent_change":1111,"volume":1587,"transactions":9,"vwap":1364},"2025-12-23",5670800,{"date":1589,"open":118,"high":1396,"low":1336,"close":1364,"change":1321,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1364},"2025-12-22",-3.31,8135300,{"date":1593,"open":826,"high":1396,"low":1337,"close":1297,"change":1150,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1297},"2025-12-19",1.68,17904200,{"date":1597,"open":1363,"high":1363,"low":1364,"close":826,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":826},"2025-12-18",-0.11,-8.46,8370700,{"date":1602,"open":1389,"high":1520,"low":1603,"close":1414,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1414},"2025-12-17",1.211,0.13,11.11,16739900,{"date":1608,"open":826,"high":118,"low":1609,"close":1364,"change":946,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1364},"2025-12-16",1.084,-1.68,13837200,{"date":1613,"open":1343,"high":1532,"low":1544,"close":826,"change":1515,"percent_change":1614,"volume":1615,"transactions":9,"vwap":826},"2025-12-15",-5.56,8939500,{"date":1617,"open":1395,"high":1403,"low":1402,"close":1402,"change":1321,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1402},"2025-12-12",-3.08,6669200,{"date":1621,"open":1446,"high":1447,"low":1343,"close":1414,"change":1384,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1414},"2025-12-11",-4.41,5914500,{"date":1625,"open":1522,"high":1403,"low":1414,"close":1447,"change":805,"percent_change":1476,"volume":1626,"transactions":9,"vwap":1447},"2025-12-10",6734400,{"date":1628,"open":1453,"high":1523,"low":1447,"close":1403,"change":946,"percent_change":656,"volume":1629,"transactions":9,"vwap":1403},"2025-12-09",6014700,{"date":1631,"open":1632,"high":1633,"low":1403,"close":1513,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1513},"2025-12-08",1.5,1.53,-0.16,-10.19,16947700,{"date":1638,"open":1639,"high":1495,"low":1640,"close":914,"change":1641,"percent_change":323,"volume":1642,"transactions":9,"vwap":914},"2025-12-05",1.52,1.46,0.17,40894400,{"date":1644,"open":1446,"high":1645,"low":1433,"close":1520,"change":1150,"percent_change":1475,"volume":1646,"transactions":9,"vwap":1520},"2025-12-04",1.51,24989100,{"date":1648,"open":1362,"high":1403,"low":1396,"close":1522,"change":83,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1522},"2025-12-03",11.29,10641800,{"date":1652,"open":1653,"high":1343,"low":1297,"close":1362,"change":1515,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1362},"2025-12-02",1.285,-5.34,10732100,{"date":1657,"open":1632,"high":1632,"low":1433,"close":1458,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1458},"2025-12-01",0.09,7.38,49019600,{"date":1662,"open":1544,"high":1389,"low":1312,"close":1396,"change":1111,"percent_change":1111,"volume":1663,"transactions":9,"vwap":1396},"2025-11-28",6182700,{"date":1665,"open":1327,"high":1396,"low":143,"close":1396,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1396},"2025-11-26",0.1,8.93,10503000,{"date":1670,"open":826,"high":826,"low":1311,"close":1327,"change":560,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1327},"2025-11-25",-7.44,12308000,{"date":1674,"open":1364,"high":1433,"low":1318,"close":1297,"change":1111,"percent_change":1111,"volume":1675,"transactions":9,"vwap":1297},"2025-11-24",17645500,{"date":1677,"open":1403,"high":1403,"low":143,"close":1297,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1297},"2025-11-21",-0.25,-17.12,37274500,{"date":1682,"open":1362,"high":1683,"low":1396,"close":1640,"change":418,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1640},"2025-11-20",1.6,25.86,44921200,{"date":1687,"open":1327,"high":1688,"low":784,"close":1337,"change":1222,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1337},"2025-11-19",1.245,2.65,7213500,{"date":1692,"open":143,"high":1383,"low":1693,"close":1336,"change":1222,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1336},"2025-11-18",1.02,2.73,8461800,{"date":1697,"open":1313,"high":1318,"low":1698,"close":1318,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1318},"2025-11-17",0.977,0.05,4.76,10706200,{"date":1703,"open":1320,"high":1336,"low":1313,"close":514,"change":1371,"percent_change":1704,"volume":1705,"transactions":9,"vwap":514},"2025-11-14",-4.55,8205900,{"date":1707,"open":1318,"high":1297,"low":1326,"close":1318,"change":1384,"percent_change":1573,"volume":1708,"transactions":9,"vwap":1318},"2025-11-13",16163100,{"date":1710,"open":826,"high":118,"low":1711,"close":1337,"change":805,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1337},"2025-11-12",1.105,-2.52,11537700,{"date":1715,"open":1297,"high":1402,"low":1327,"close":826,"change":1371,"percent_change":1716,"volume":1717,"transactions":9,"vwap":826},"2025-11-11",-4.03,12195000,{"date":1719,"open":1481,"high":1453,"low":1396,"close":1362,"change":314,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1362},"2025-11-10",-7.46,11036400,{"date":1723,"open":1403,"high":1520,"low":1343,"close":1405,"change":1384,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1405},"2025-11-07",-4.29,10152000,{"date":1727,"open":1728,"high":1729,"low":1403,"close":1520,"change":560,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1520},"2025-11-06",1.535,1.615,-6.04,21941100,{"date":1733,"open":1452,"high":1734,"low":1452,"close":1735,"change":83,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-05",1.78,1.49,10.37,52764700,{"date":1739,"open":1740,"high":1741,"low":1343,"close":1446,"change":1641,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1446},"2025-11-04",1.545,1.69,14.41,82607200,{"date":1745,"open":1458,"high":1506,"low":1364,"close":1544,"change":1598,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1544},"2025-11-03",-8.53,18987500,{"date":1749,"open":1389,"high":1395,"low":1750,"close":1343,"change":1306,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1343},"2025-10-31",1.215,4.88,9006300,{"date":1754,"open":1458,"high":1394,"low":1389,"close":1389,"change":560,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1389},"2025-10-30",-6.82,15258400,{"date":1758,"open":1632,"high":1633,"low":1458,"close":1394,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1394},"2025-10-29",-0.21,-13.73,14595000,{"date":1763,"open":1488,"high":1683,"low":1645,"close":1633,"change":1321,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1633},"2025-10-28",-2.55,8182400,{"date":1767,"open":1768,"high":1769,"low":1488,"close":914,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":914},"2025-10-27",1.745,1.75,-0.15,-8.72,9631500,{"date":1774,"open":1775,"high":1776,"low":1741,"close":1489,"change":1371,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1489},"2025-10-24",1.79,1.84,-2.82,9829300,{"date":1780,"open":1781,"high":647,"low":1769,"close":1782,"change":846,"percent_change":761,"volume":1783,"transactions":9,"vwap":1782},"2025-10-23",1.8,1.77,4885900,{"date":1785,"open":1786,"high":1786,"low":1594,"close":1734,"change":1598,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1734},"2025-10-22",1.89,-5.82,9913300,{"date":1790,"open":1791,"high":1494,"low":1776,"close":1786,"change":1338,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1786},"2025-10-21",1.96,-4.06,7876000,{"date":1795,"open":1494,"high":1796,"low":1797,"close":1798,"change":1699,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-20",2.08,1.92,1.97,2.6,11499400,{"date":1802,"open":1803,"high":906,"low":1489,"close":1797,"change":1527,"percent_change":229,"volume":1804,"transactions":9,"vwap":1797},"2025-10-17",1.76,9999300,{"date":1806,"open":1786,"high":1807,"low":1803,"close":647,"change":560,"percent_change":1808,"volume":1809,"transactions":9,"vwap":647},"2025-10-16",2.05,-4.74,12327300,{"date":1811,"open":1796,"high":1796,"low":1812,"close":1813,"change":1598,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-15",1.87,1.9,-5.47,11371600,{"date":1817,"open":1818,"high":1807,"low":1328,"close":1819,"change":1527,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-14",1.85,2.01,5.79,9885000,{"date":1823,"open":1824,"high":1494,"low":1776,"close":1813,"change":1222,"percent_change":1683,"volume":1825,"transactions":9,"vwap":1813},"2025-10-13",1.91,9182200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1812,"change":303,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1812},"2025-10-10",2.09,2.18,1.86,-9.22,20571900,{"date":1834,"open":1829,"high":1835,"low":1836,"close":1837,"change":1397,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-09",2.188,2,2.06,-5.5,12386900,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1829,"change":303,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1829},"2025-10-08",2.4,2.17,-8.02,9648700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1384,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-07",2.42,2.44,2.22,2.37,-2.47,12064200,{"date":1855,"open":1689,"high":1856,"low":1533,"close":1857,"change":805,"percent_change":1074,"volume":1858,"transactions":9,"vwap":1857},"2025-10-06",2.66,2.43,15220500,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":438,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-03",2.15,2.5,2.46,14.42,19256800,{"date":1867,"open":1829,"high":1868,"low":1869,"close":1861,"change":805,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1861},"2025-10-02",2.28,2.1,-1.38,9546400,{"date":1873,"open":1874,"high":1497,"low":1875,"close":1829,"change":805,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1829},"2025-10-01",2.2,2.14,-1.36,13551000,{"date":1879,"open":1836,"high":1242,"low":1798,"close":1880,"change":1508,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-30",2.21,9.95,15212900,{"date":1884,"open":1869,"high":1885,"low":1886,"close":1819,"change":314,"percent_change":1808,"volume":1887,"transactions":9,"vwap":1819},"2025-09-29",2.13,1.99,14583000,{"date":1889,"open":1868,"high":1890,"low":1828,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-26",2.317,2.11,-0.14,-6.22,17307700,{"date":1896,"open":1862,"high":1862,"low":1897,"close":1242,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1242},"2025-09-25",2.24,-0.32,-12.45,16402000,{"date":1902,"open":1799,"high":1694,"low":1862,"close":1903,"change":1527,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-24",2.57,4.47,17011700,{"date":1907,"open":709,"high":1908,"low":1849,"close":1863,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1863},"2025-09-23",2.9,-0.45,-15.46,26984700,{"date":1913,"open":1914,"high":1915,"low":1850,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-22",2.32,3.08,2.91,0.57,24.36,41297600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":314,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-19",2.445,2.58,2.3,2.34,-4.1,28082500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1849,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1849},"2025-09-18",2.19,2.68,2.095,0.28,12.96,53069700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-09-17",2.77,2.85,2.03,2.16,0.16,8,145805500,{"date":1946,"open":1947,"high":1948,"low":1092,"close":1836,"change":1143,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1836},"2025-09-16",1.73,2.0050001,44.93,90513200,{"date":1952,"open":1446,"high":1953,"low":1405,"close":1522,"change":1954,"percent_change":682,"volume":1955,"transactions":9,"vwap":1522},"2025-09-15",1.44,0.07,12423700,{"date":1957,"open":1447,"high":1447,"low":1363,"close":1458,"change":1371,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1458},"2025-09-12",-3.68,9066100,{"date":1961,"open":1395,"high":1962,"low":1414,"close":1447,"change":153,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1447},"2025-09-11",1.405,3.03,10059500,{"date":1966,"open":1403,"high":1735,"low":1363,"close":1394,"change":1338,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1394},"2025-09-10",-5.71,14908700,{"date":1970,"open":1513,"high":1421,"low":1395,"close":1520,"change":1111,"percent_change":1111,"volume":1971,"transactions":9,"vwap":1520},"2025-09-09",26534900,{"date":1973,"open":1947,"high":1803,"low":1402,"close":1520,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1520},"2025-09-08",-1.05,-42.86,67674100,{"date":1978,"open":1851,"high":1979,"low":1914,"close":1980,"change":1666,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-05",2.48,2.45,4.26,5052100,{"date":1984,"open":1868,"high":1985,"low":1986,"close":1497,"change":1699,"percent_change":1843,"volume":1987,"transactions":9,"vwap":1497},"2025-09-04",2.41,2.26,5344400,{"date":1989,"open":1914,"high":1848,"low":1990,"close":1924,"change":1371,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1924},"2025-09-03",2.23,-2.13,4555600,{"date":1994,"open":1842,"high":1995,"low":1996,"close":1497,"change":1598,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1497},"2025-09-02",2.496,2.345,-4.47,4892400,{"date":2000,"open":1689,"high":1856,"low":1849,"close":1863,"change":113,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1863},"2025-08-29",-6.46,4356300,{"date":2004,"open":2005,"high":1856,"low":2006,"close":2007,"change":1222,"percent_change":1305,"volume":2008,"transactions":9,"vwap":2007},"2025-08-28",2.64,2.52,2.63,5229300,{"date":2010,"open":1903,"high":2011,"low":2006,"close":1799,"change":1222,"percent_change":1364,"volume":2012,"transactions":9,"vwap":1799},"2025-08-27",2.755,4370700,{"date":2014,"open":1923,"high":2005,"low":1857,"close":1903,"change":1321,"percent_change":304,"volume":2015,"transactions":9,"vwap":1903},"2025-08-26",7900300,{"date":2017,"open":2018,"high":2019,"low":1799,"close":2020,"change":805,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-25",2.62,2.81,2.61,-1.14,5831700,{"date":2024,"open":1842,"high":2025,"low":1842,"close":2005,"change":108,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2005},"2025-08-22",2.84,10,13307000,{"date":2029,"open":1990,"high":1985,"low":2030,"close":1842,"change":485,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1842},"2025-08-21",2.215,6.67,6069500,{"date":2034,"open":2035,"high":2036,"low":1829,"close":1242,"change":1321,"percent_change":271,"volume":2037,"transactions":9,"vwap":1242},"2025-08-20",2.27,2.31,5873400,{"date":2039,"open":1986,"high":1857,"low":1930,"close":2040,"change":1222,"percent_change":1395,"volume":2041,"transactions":9,"vwap":2040},"2025-08-19",2.29,6578800,{"date":2043,"open":1868,"high":2044,"low":1850,"close":1986,"change":2045,"percent_change":1011,"volume":2046,"transactions":9,"vwap":1986},"2025-08-18",2.327,-0.045,6713900,{"date":2048,"open":1848,"high":2049,"low":1924,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-08-15",2.425,2.305,-0.085,-3.56,5091000,{"date":2055,"open":2056,"high":2057,"low":2035,"close":2056,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2056},"2025-08-14",2.39,2.429,-0.145,-5.72,8147800,{"date":2062,"open":1863,"high":1799,"low":1497,"close":2063,"change":1099,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-13",2.535,3.47,7713300,{"date":2067,"open":2006,"high":2068,"low":1868,"close":1980,"change":113,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1980},"2025-08-12",2.629,-6.49,10785300,{"date":2072,"open":2073,"high":2074,"low":1799,"close":2018,"change":314,"percent_change":1958,"volume":2075,"transactions":9,"vwap":2018},"2025-08-11",2.75,2.79,4397000,{"date":2077,"open":2078,"high":2079,"low":2018,"close":600,"change":241,"percent_change":2080,"volume":2081,"transactions":9,"vwap":600},"2025-08-08",3.09,3.097,-11.11,9468400,{"date":2083,"open":2084,"high":2085,"low":1963,"close":2086,"change":1365,"percent_change":1931,"volume":2087,"transactions":9,"vwap":2086},"2025-08-07",3.1,3.375,3.06,8127700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":148,"change":1062,"percent_change":2093,"volume":2094,"transactions":9,"vwap":148},"2025-08-06",3.24,3.415,2.94,-8.87,8828800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1933,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-05",3.04,3.52,3,3.27,9.36,16284900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1641,"percent_change":215,"volume":2109,"transactions":9,"vwap":2108},"2025-08-04",2.845,3.017,2.765,2.99,5461000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-01",2.67,2.96,2.625,2.82,0.095,3.49,11615500,{"date":2120,"open":2099,"high":1915,"low":600,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-31",2.725,-0.295,-9.77,10062100,{"date":2126,"open":2127,"high":2064,"low":2128,"close":2129,"change":21,"percent_change":190,"volume":2130,"transactions":9,"vwap":2129},"2025-07-30",3.42,3.01,3.02,10374700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-07-29",3.87,3.885,3.37,3.38,-0.605,-15.18,12104300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":181,"volume":2147,"transactions":9,"vwap":2145},"2025-07-28",3.98,4.05,3.78,3.985,0.21,7165100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-25",4.07,4.095,3.66,3.775,-0.37,-8.93,9362500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":537,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-24",3.9,4.315,3.705,4.145,8.51,11850900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":325,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-23",4.15,4.91,3.59,3.82,-6.37,24474000,{"date":2174,"open":2167,"high":2175,"low":2176,"close":2177,"change":314,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-22",4.29,3.97,4.08,-2.39,8699600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1746,"volume":2187,"transactions":9,"vwap":2185},"2025-07-21",4.63,4.67,4.155,4.18,-0.39,6495900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1954,"percent_change":1488,"volume":2194,"transactions":9,"vwap":2193},"2025-07-18",4.675,4.955,4.545,4.57,12171500,{"date":2196,"open":2143,"high":2197,"low":2198,"close":2199,"change":54,"percent_change":302,"volume":2200,"transactions":9,"vwap":2199},"2025-07-17",4.535,3.968,4.5,9517600,{"date":2202,"open":2203,"high":2177,"low":2144,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-16",3.88,4.01,0.25,6.65,6533100,{"date":2209,"open":2176,"high":2177,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-15",3.73,3.76,-0.13,-3.34,7056500,{"date":2216,"open":2217,"high":2167,"low":2218,"close":2219,"change":325,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-14",4.1,3.86,3.89,-6.27,5908400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2167,"change":1008,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2167},"2025-07-11",3.43,4.335,3.4,17.9,13942900,{"date":2230,"open":2231,"high":2231,"low":2099,"close":2098,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2098},"2025-07-10",3.7,-0.18,-4.86,16975100,{"date":2236,"open":2237,"high":2133,"low":2238,"close":2231,"change":314,"percent_change":637,"volume":2239,"transactions":9,"vwap":2231},"2025-07-09",3.8,3.58,5353600,{"date":2241,"open":2242,"high":2159,"low":2243,"close":2237,"change":90,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2237},"2025-07-08",3.57,3.56,6.15,6874900,{"date":2247,"open":2143,"high":2143,"low":2248,"close":2238,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2238},"2025-07-07",3.45,-0.52,-12.68,11677400,{"date":2253,"open":2170,"high":2184,"low":2211,"close":2217,"change":90,"percent_change":998,"volume":2254,"transactions":9,"vwap":2217},"2025-07-03",9558100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2203,"change":2205,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2203},"2025-07-02",3.68,3.965,3.55,6.89,14373500,{"date":2263,"open":2264,"high":1332,"low":2265,"close":2266,"change":438,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-01",3.32,3.2,3.63,9.34,16072700,{"date":2270,"open":2099,"high":2271,"low":2099,"close":2264,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2264},"2025-06-30",3.51,0.82,32.8,39325500,{"date":2276,"open":1848,"high":2277,"low":2278,"close":1862,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1862},"2025-06-27",2.54,2.33,0.12,5.04,29594500,{"date":2283,"open":1891,"high":2056,"low":2284,"close":1533,"change":1666,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1533},"2025-06-26",2.07,4.39,8800300,{"date":2288,"open":2289,"high":1533,"low":1874,"close":1868,"change":1384,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1868},"2025-06-25",2.36,-2.56,7228500,{"date":2293,"open":2294,"high":1851,"low":2295,"close":1925,"change":418,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1925},"2025-06-24",2.055,2.015,14.71,12993700,{"date":2299,"open":1843,"high":2300,"low":2301,"close":2302,"change":303,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-23",2.197,2.02,2.04,-8.52,11015700,{"date":2306,"open":1986,"high":2007,"low":1829,"close":1990,"change":1365,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1990},"2025-06-20",3.72,28973000,{"date":2310,"open":1880,"high":2036,"low":1819,"close":1861,"change":1338,"percent_change":876,"volume":2311,"transactions":9,"vwap":1861},"2025-06-18",16270100,{"date":2313,"open":2020,"high":2112,"low":1875,"close":1990,"change":230,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1990},"2025-06-17",-15.21,19999100,{"date":2317,"open":600,"high":2318,"low":2319,"close":2007,"change":1598,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2007},"2025-06-16",2.78,2.55,-4.01,8501800,{"date":2323,"open":2099,"high":1151,"low":1694,"close":2324,"change":1678,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-13",2.74,-8.36,8935900,{"date":2328,"open":2097,"high":2329,"low":2330,"close":2108,"change":1759,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2108},"2025-06-12",3.225,2.955,-6.56,9116500,{"date":2334,"open":1151,"high":2335,"low":2128,"close":2265,"change":1666,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2265},"2025-06-11",3.255,3.23,7281400,{"date":2339,"open":2092,"high":2340,"low":2092,"close":2084,"change":90,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2084},"2025-06-10",3.295,7.64,9331400,{"date":2344,"open":2345,"high":1915,"low":709,"close":709,"change":560,"percent_change":2346,"volume":2347,"transactions":9,"vwap":709},"2025-06-09",2.97,-3.03,5030600,{"date":2349,"open":1963,"high":2350,"low":2092,"close":2345,"change":1111,"percent_change":1111,"volume":2351,"transactions":9,"vwap":2345},"2025-06-06",3.205,6958400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2345,"change":2212,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2345},"2025-06-05",3.14,3.155,2.925,-4.19,5453200,{"date":2360,"open":974,"high":2336,"low":974,"close":2084,"change":82,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2084},"2025-06-04",12.32,10474200,{"date":2364,"open":2319,"high":1908,"low":1979,"close":974,"change":2146,"percent_change":2365,"volume":2366,"transactions":9,"vwap":974},"2025-06-03",8.24,8892400,{"date":2368,"open":1862,"high":2112,"low":2369,"close":2319,"change":1306,"percent_change":1985,"volume":2370,"transactions":9,"vwap":2319},"2025-06-02",2.435,5871600,{"date":2372,"open":2018,"high":2068,"low":2373,"close":2374,"change":1634,"percent_change":1730,"volume":2375,"transactions":9,"vwap":2374},"2025-05-30",2.47,2.49,9800900,{"date":2377,"open":2025,"high":1939,"low":1923,"close":1689,"change":2232,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1689},"2025-05-29",-6.36,8110600,{"date":2381,"open":2074,"high":1132,"low":600,"close":2382,"change":153,"percent_change":1523,"volume":2383,"transactions":9,"vwap":2382},"2025-05-28",2.83,5395500,{"date":2385,"open":2115,"high":2386,"low":1689,"close":2074,"change":905,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2074},"2025-05-27",2.945,0.36,12338300,{"date":2390,"open":2391,"high":2025,"low":1277,"close":2318,"change":1145,"percent_change":431,"volume":2392,"transactions":9,"vwap":2318},"2025-05-23",2.71,6175000,{"date":2394,"open":1799,"high":2395,"low":2006,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-05-22",2.885,2.805,0.195,7.47,10611900,{"date":2401,"open":2115,"high":2115,"low":2402,"close":2020,"change":1909,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2020},"2025-05-21",2.565,-14.71,19157800,{"date":2406,"open":2226,"high":2064,"low":2407,"close":2086,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2086},"2025-05-20",2.952,-0.23,-6.99,18012700,{"date":2412,"open":2413,"high":2264,"low":1799,"close":2414,"change":1008,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-19",2.655,3.29,23.68,30921500,{"date":2418,"open":1799,"high":1856,"low":1986,"close":1856,"change":485,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1856},"2025-05-16",5.98,40602400,{"date":2422,"open":2185,"high":1981,"low":1914,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-05-15",2.51,-4.27,-62.98,92121100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":1540,"change":2432,"percent_change":571,"volume":2433,"transactions":9,"vwap":1540},"2025-05-14",6.83,6.86,6.405,-0.27,10069300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":219,"percent_change":1938,"volume":2440,"transactions":9,"vwap":2439},"2025-05-13",6.98,7.325,6.795,7.05,6371600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2430,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2430},"2025-05-12",7.22,7.365,6.645,0.54,8.54,7840800,{"date":2450,"open":257,"high":2451,"low":2452,"close":2453,"change":219,"percent_change":2084,"volume":2454,"transactions":9,"vwap":2453},"2025-05-09",6.365,6.085,6.32,4023200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1557,"percent_change":1963,"volume":2461,"transactions":9,"vwap":2460},"2025-05-08",6.12,6.285,5.94,6.13,4175800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":219,"percent_change":1054,"volume":2468,"transactions":9,"vwap":2467},"2025-05-07",5.83,5.985,5.58,5.95,3579600,{"date":2470,"open":1307,"high":2471,"low":2472,"close":2473,"change":90,"percent_change":2176,"volume":2474,"transactions":9,"vwap":2473},"2025-05-06",5.8,5.495,5.76,4654300,{"date":2476,"open":2459,"high":2467,"low":2477,"close":452,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":452},"2025-05-05",5.52,-0.54,-8.88,3814400,{"date":2482,"open":207,"high":2483,"low":2484,"close":229,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":229},"2025-05-02",6.26,5.71,0.4,7.04,5856800,{"date":2489,"open":16,"high":18,"low":16,"close":2490,"change":2205,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-01",5.68,4.6,5762300,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-04-30",5.63,5.18,5.43,-0.35,-6.06,5469200,{"date":2502,"open":2490,"high":2503,"low":2504,"close":2505,"change":1150,"percent_change":354,"volume":2506,"transactions":9,"vwap":2505},"2025-04-29",5.895,5.555,5.78,4562600,{"date":2508,"open":181,"high":2509,"low":181,"close":2473,"change":108,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2473},"2025-04-28",6.01,4.35,4940600,{"date":2513,"open":228,"high":2514,"low":2515,"close":2477,"change":2498,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2477},"2025-04-25",5.781,5.48,-5.96,5058900,{"date":2519,"open":2520,"high":2459,"low":2520,"close":20,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":20},"2025-04-24",5.33,0.65,12.45,6951100,{"date":182,"open":2525,"high":2526,"low":2527,"close":2528,"change":1150,"percent_change":837,"volume":2529,"transactions":9,"vwap":2528},5.2,5.59,5.13,5.22,8643100]