[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NINE":3,"homepage-market-summary":30,"stock-historical-NINE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NINE","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},"Nine Energy Service, Inc.","NYSE American",null,"OIL & GAS FIELD SERVICES, NEC","Nine Energy Service Inc is a North American onshore completion and production services provider. It targets unconventional oil and gas resource development. The Company operates as one reportable segment, known as Completions Solutions. The Completions Solutions segment provides services and products integral to the completion of unconventional wells through a full range of tools and methodologies. These services and products are similar in purpose and end use by focusing on preparing and enabling a well to produce oil and gas and must be completed in order for a well to begin producing hydrocarbons. It operates in the U.S, Canada, and other countries where the majority of the revenue is generated from the United States.","1,072","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.97,7.92,8,7.52,0.05,0.63,34870.363253,612,7.8197,13.23,0.0099999998,900374.6019128163,60.2,2173,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1279129,466882056.847599,605.31,"2025-03-31",[183,184,194,203,213,223,233,244,255,266,277,287,298,307,317,326,336,345,355,364,373,382,391,398,408,417,423,433,442,450,458,469,480,490,499,508,519,528,535,543,550,560,570,579,588,598,608,618,626,637,646,655,664,674,684,693,703,710,717,725,732,739,745,751,758,765,771,779,788,794,800,808,815,820,828,835,841,847,855,861,867,873,882,887,892,898,905,909,914,917,921,924,929,935,940,946,949,953,958,962,966,972,975,980,984,989,997,1003,1009,1015,1022,1031,1038,1042,1049,1054,1059,1065,1073,1079,1084,1089,1094,1098,1103,1109,1113,1120,1126,1133,1140,1147,1150,1152,1154,1156,1160,1168,1174,1180,1184,1189,1196,1203,1208,1216,1223,1231,1238,1247,1256,1264,1271,1279,1282,1289,1298,1307,1316,1324,1331,1337,1344,1351,1356,1364,1373,1381,1389,1396,1404,1412,1419,1426,1433,1442,1449,1456,1463,1470,1477,1482,1488,1494,1500,1508,1514,1519,1525,1532,1541,1547,1552,1556,1562,1566,1571,1577,1584,1591,1598,1603,1607,1615,1622,1627,1632,1637,1644,1650,1655,1659,1666,1673,1680,1687,1693,1700,1705,1713,1719,1726,1734,1741,1748,1753,1758,1765,1773,1781,1787,1795,1800,1805,1812,1819,1827,1832,1837,1845,1852,1858,1865,1868,1873,1877,1883,1890,1896,1901,1908,1914,1918,1922,1928,1932,1937,1941,1946,1951,1957,1964,1968,1973,1978,1983,1989,1995,2002,2008,2015,2019,2022,2028,2033,2036,2043,2049,2054,2059,2064,2070,2079,2085,2091,2096,2102,2110,2114,2121,2129,2135,2141,2149,2157,2164,2170,2177,2185,2189,2195,2199,2204,2208,2214,2222,2230,2236,2242,2249,2255,2260,2267,2272,2280,2284,2290,2297,2302,2306,2312,2318,2322,2326,2333,2338,2343,2350,2355,2361,2366,2372,2376,2382,2389,2392,2395,2399,2405,2410,2415,2421,2429,2433,2437,2443,2448,2455,2460,2467,2472,2477,2484,2487,2493,2499,2505,2510,2516,2523,2529,2534,2540,2547,2550],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",7.57,8.0634,7.46,0.36,4.76,25466.688389,1651,7.8562,{"date":195,"open":196,"high":17,"low":197,"close":198,"change":82,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",7.39,7.33,7.56,1.89,64021.219641,1880,7.6495,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",7.5,7.83,7.42,-0.06,-0.8,27232.544976,602,7.5519,{"date":214,"open":205,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",8.5414,7.45,7.48,-0.19,-2.48,124769.269182,2741,7.7456,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",8.25,8.3599,7.67,-0.66,-7.92,45764.731165,787,8.0605,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",8.68,8.89,8.31,8.33,-0.27,-3.14,19414.569837,514,8.57,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",8.59,8.8596,8.54,8.6,-0.03,-0.35,36349.159342,658,8.6549,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",8.95,9.0332,8.55,8.63,-0.33,-3.68,46167.5255,708,8.7863,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",9.14,9.341,8.905,8.96,-0.18,-1.97,24660.134045,738,9.1351,{"date":278,"open":279,"high":280,"low":281,"close":268,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",9.08,9.69,8.9239,-0.28,-2.97,87086.415095,2040,9.2634,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",10.55,10.6,9.26,9.42,-1.13,-10.71,129185.304578,1965,9.6614,{"date":299,"open":300,"high":301,"low":300,"close":289,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",10.1,10.59,0.54,5.39,48034.21556,823,10.4206,{"date":308,"open":309,"high":310,"low":311,"close":309,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",10.01,10.56,9.95,0.1,1.01,30116.691661,1642,10.2477,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":261,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",10.11,10.48,9.91,-3.22,46504.543989,987,10.172,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",10.31,10.5685,10.22,10.24,0,45720.472062,889,10.3019,{"date":337,"open":338,"high":339,"low":340,"close":331,"change":239,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",10.51,10.7,10.23,-2.57,68911.559369,1023,10.4367,{"date":346,"open":347,"high":348,"low":349,"close":338,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",10.37,10.71,10.0157,0.26,2.54,75794.575,1613,10.4277,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":137,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",9.83,10.35,10.25,4.7,31939.314581,840,10.2214,{"date":365,"open":366,"high":320,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",10.4,9.79,-0.41,-4.02,32266.6537,744,10.0963,{"date":374,"open":328,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",10.64,10.2,-0.05,-0.49,19150.580831,723,10.3186,{"date":383,"open":384,"high":339,"low":385,"close":359,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",10.45,10.21,-0.04,-0.39,30622.859259,1106,10.3624,{"date":392,"open":290,"high":393,"low":394,"close":394,"change":251,"percent_change":74,"volume":395,"transactions":396,"vwap":397},"2026-09-03",10.73,10.29,20273.16631,516,10.5058,{"date":399,"open":400,"high":401,"low":402,"close":375,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",10.34,10.83,10.33,0.21,2.01,44034.123187,836,10.5903,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":273,"volume":414,"transactions":415,"vwap":416},"2026-09-01",10.8,10.96,10.43,-0.21,73119.377354,1113,10.7498,{"date":418,"open":410,"high":419,"low":375,"close":375,"change":332,"percent_change":332,"volume":420,"transactions":421,"vwap":422},"2026-08-31",11,27420.295099,690,10.8365,{"date":424,"open":425,"high":426,"low":427,"close":375,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",10.54,10.94,10.36,0.09,0.85,50148.045114,876,10.7842,{"date":434,"open":435,"high":436,"low":437,"close":289,"change":312,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",10.49,10.9,10.39,0.96,58620.753244,922,10.5722,{"date":443,"open":444,"high":445,"low":427,"close":384,"change":446,"percent_change":447,"volume":448,"transactions":275,"vwap":449},"2026-08-26",10.47,11.0099,-0.11,-1.04,43065.127394,10.5882,{"date":451,"open":452,"high":453,"low":402,"close":310,"change":251,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",10.87,10.93,-3.21,87970.541091,1577,10.6214,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",11.75,11.98,10.65,10.91,-0.64,-5.54,166239.713284,1792,11.1728,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",10.5,12.72,10.475,11.55,1.37,13.46,968726.302235,9142,11.6806,{"date":481,"open":289,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",10.89,10.15,10.18,-0.37,-3.51,31056.030518,786,10.3726,{"date":491,"open":331,"high":492,"low":493,"close":289,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",11.0599,10.14,0.42,4.15,28688.026263,599,10.6329,{"date":500,"open":401,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",11.25,10.13,-1.05,-9.39,14508.95177,751,10.7518,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",10.81,11.2,10.675,11.18,0.39,3.61,54995.256645,1024,11.0155,{"date":520,"open":521,"high":419,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",10.27,10.79,0.62,6.1,16707.220167,758,10.7759,{"date":529,"open":393,"high":411,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":301},"2026-08-13",10.17,-0.47,-4.42,85483.419174,1034,{"date":536,"open":537,"high":393,"low":340,"close":375,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",10.28,0.19,1.82,23070.831787,438,10.4759,{"date":544,"open":435,"high":310,"low":545,"close":384,"change":386,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",10.185,-0.38,13449.06955,1054,10.4042,{"date":551,"open":552,"high":553,"low":554,"close":435,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",10.19,10.88,10.07,0.33,3.25,66179.899448,1308,10.5532,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":239,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",10.42,10.75,10.06,10.16,-2.59,28961.479362,1065,10.323,{"date":571,"open":572,"high":348,"low":573,"close":412,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",9.58,9,-0.79,-7.04,255261.071483,3245,9.8256,{"date":580,"open":581,"high":581,"low":482,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",11.76,11.22,-0.6,-5.08,34573.728351,866,11.1229,{"date":589,"open":590,"high":591,"low":411,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",11.07,11.86,11.82,0.72,6.49,57272.303723,915,11.5923,{"date":599,"open":600,"high":601,"low":300,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",11.57,11.605,11.1,-0.25,-2.2,68483.26364,1323,11.0522,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",12.19,12.25,11.35,-0.89,-7.27,98585.193934,1548,11.8231,{"date":619,"open":563,"high":620,"low":563,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",12.24,1.09,9.78,30662.21257,564,11.6512,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",11.5,11.5599,10.41,11.15,-0.24,-2.11,88070.845565,1116,10.757,{"date":638,"open":581,"high":581,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",11.02,11.39,-0.32,-2.73,46790.8749,1293,11.2826,{"date":647,"open":648,"high":648,"low":582,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",12.3,11.71,-0.7,-5.64,41927.93655,1112,11.7553,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":403,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",12.2,12.41,11.05,1.72,17211.932717,1031,12.0525,{"date":665,"open":666,"high":667,"low":668,"close":657,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",11.96,12.45,11.355,0.3,2.52,109560.040946,2378,12.0196,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":514,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",11.67,12,11.3,11.9,3.39,53997.104236,1360,11.7361,{"date":685,"open":501,"high":686,"low":501,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",11.775,11.51,0.06,0.52,10760.470614,631,11.4887,{"date":694,"open":462,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",11.6,10.1399,11.45,0.13,1.15,31390.848359,591,11.1923,{"date":704,"open":705,"high":706,"low":419,"close":707,"change":413,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-17",11.56,11.65,11.32,-1.82,38500,{"date":711,"open":461,"high":712,"low":628,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",12.01,11.53,-0.36,-3.03,46200,{"date":718,"open":719,"high":720,"low":707,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",11.63,12.04,11.89,0.38,3.3,95600,{"date":726,"open":707,"high":727,"low":728,"close":687,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":687},"2026-07-14",11.62,11.26,0.28,2.49,23600,{"date":733,"open":734,"high":706,"low":735,"close":736,"change":669,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-13",11.01,10.99,11.23,2.74,34900,{"date":740,"open":741,"high":741,"low":742,"close":453,"change":378,"percent_change":743,"volume":744,"transactions":9,"vwap":453},"2026-07-10",11.47,10.82,-4.29,12900,{"date":746,"open":695,"high":695,"low":590,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",11.42,-0.1,-0.87,14000,{"date":752,"open":753,"high":600,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",10.97,11.52,0.82,7.66,28700,{"date":759,"open":760,"high":761,"low":462,"close":339,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":339},"2026-07-07",11.31,11.68,-0.82,-7.12,72200,{"date":766,"open":767,"high":461,"low":728,"close":754,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":754},"2026-07-06",11.79,-0.14,-1.2,25600,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",12.81,12.89,11.66,-1.09,-8.55,50700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",13.07,13.17,12.56,12.75,-0.26,-2,75100,{"date":789,"open":790,"high":790,"low":472,"close":791,"change":428,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",13.2,13.01,0.7,157200,{"date":795,"open":796,"high":25,"low":797,"close":798,"change":688,"percent_change":127,"volume":799,"transactions":9,"vwap":798},"2026-06-29",13,12.54,12.92,70400,{"date":801,"open":461,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",12.9,11.77,12.86,0.92,7.71,117700,{"date":809,"open":460,"high":810,"low":474,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",12.16,11.94,0.15,1.27,31000,{"date":816,"open":721,"high":721,"low":678,"close":767,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":767},"2026-06-24",-0.2,-1.67,35100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":632,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-23",11.92,12.21,11.4,11.99,-1.96,143700,{"date":829,"open":419,"high":830,"low":348,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",12.36,12.23,0.98,8.71,233800,{"date":836,"open":837,"high":679,"low":838,"close":501,"change":768,"percent_change":839,"volume":840,"transactions":9,"vwap":501},"2026-06-18",11.48,11.03,-1.23,628600,{"date":842,"open":639,"high":843,"low":844,"close":640,"change":350,"percent_change":845,"volume":846,"transactions":9,"vwap":640},"2026-06-17",12.33,10.95,2.34,197300,{"date":848,"open":849,"high":628,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",9.85,9.63,11.13,0.93,9.12,191200,{"date":856,"open":340,"high":857,"low":858,"close":376,"change":413,"percent_change":859,"volume":860,"transactions":9,"vwap":376},"2026-06-15",10.44,9.92,-2.02,30300,{"date":862,"open":863,"high":289,"low":863,"close":630,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":630},"2026-06-12",10.02,0.41,4.1,48900,{"date":868,"open":863,"high":375,"low":869,"close":870,"change":871,"percent_change":669,"volume":872,"transactions":9,"vwap":870},"2026-06-11",9.51,10,0.03,53000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",9.89,10.3,9.68,9.97,0.02,0.2,50000,{"date":883,"open":483,"high":385,"low":884,"close":311,"change":785,"percent_change":885,"volume":886,"transactions":9,"vwap":311},"2026-06-09",9.5,-2.55,88800,{"date":888,"open":384,"high":553,"low":889,"close":385,"change":890,"percent_change":748,"volume":891,"transactions":9,"vwap":385},"2026-06-08",9.84,-0.01,70300,{"date":893,"open":851,"high":894,"low":870,"close":330,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":330},"2026-06-05",11.34,-0.92,-8.26,44600,{"date":899,"open":900,"high":901,"low":410,"close":902,"change":871,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-04",11.11,11.21,11.14,0.27,19100,{"date":906,"open":590,"high":631,"low":348,"close":900,"change":907,"percent_change":428,"volume":908,"transactions":9,"vwap":900},"2026-06-03",0.01,54700,{"date":910,"open":348,"high":511,"low":348,"close":602,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":602},"2026-06-02",0.6,5.71,43600,{"date":915,"open":331,"high":419,"low":530,"close":471,"change":350,"percent_change":351,"volume":916,"transactions":9,"vwap":471},"2026-06-01",47700,{"date":918,"open":919,"high":513,"low":493,"close":331,"change":239,"percent_change":341,"volume":920,"transactions":9,"vwap":331},"2026-05-29",10.63,51300,{"date":922,"open":338,"high":436,"low":338,"close":338,"change":386,"percent_change":546,"volume":923,"transactions":9,"vwap":338},"2026-05-28",8900,{"date":925,"open":436,"high":419,"low":289,"close":289,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":289},"2026-05-27",-0.5,-4.52,20700,{"date":930,"open":522,"high":824,"low":931,"close":659,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":659},"2026-05-26",10.52,0.25,2.31,118900,{"date":936,"open":358,"high":410,"low":493,"close":410,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":410},"2026-05-22",0.4,3.85,30900,{"date":941,"open":471,"high":375,"low":942,"close":366,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":366},"2026-05-21",10.26,-0.08,-0.76,16800,{"date":947,"open":394,"high":290,"low":394,"close":320,"change":890,"percent_change":748,"volume":948,"transactions":9,"vwap":320},"2026-05-20",21000,{"date":950,"open":951,"high":952,"low":493,"close":435,"change":446,"percent_change":447,"volume":757,"transactions":9,"vwap":435},"2026-05-19",10.58,10.69,{"date":954,"open":402,"high":955,"low":537,"close":290,"change":350,"percent_change":956,"volume":957,"transactions":9,"vwap":290},"2026-05-18",10.76,2.51,25300,{"date":959,"open":358,"high":444,"low":530,"close":400,"change":208,"percent_change":960,"volume":961,"transactions":9,"vwap":400},"2026-05-15",-0.58,14300,{"date":963,"open":385,"high":339,"low":964,"close":366,"change":879,"percent_change":538,"volume":965,"transactions":9,"vwap":366},"2026-05-14",10.08,65800,{"date":967,"open":876,"high":310,"low":359,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",10.38,0.08,0.78,18900,{"date":973,"open":359,"high":876,"low":309,"close":876,"change":332,"percent_change":332,"volume":974,"transactions":9,"vwap":876},"2026-05-12",50100,{"date":976,"open":376,"high":562,"low":309,"close":876,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":876},"2026-05-11",0.29,2.9,29000,{"date":981,"open":622,"high":376,"low":622,"close":309,"change":982,"percent_change":983,"volume":814,"transactions":9,"vwap":309},"2026-05-08",0.16,1.62,{"date":985,"open":986,"high":870,"low":987,"close":849,"change":377,"percent_change":73,"volume":988,"transactions":9,"vwap":849},"2026-05-07",9.7,9.6,21600,{"date":990,"open":991,"high":309,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-06",9.75,9.55,9.9,-0.15,-1.49,38000,{"date":998,"open":554,"high":340,"low":999,"close":1000,"change":1001,"percent_change":792,"volume":1002,"transactions":9,"vwap":1000},"2026-05-05",9.72,10.05,0.07,13200,{"date":1004,"open":1005,"high":340,"low":992,"close":1006,"change":350,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-04",9.73,9.98,2.67,144000,{"date":1010,"open":1011,"high":999,"low":1012,"close":999,"change":403,"percent_change":1013,"volume":1014,"transactions":9,"vwap":999},"2026-05-01",9.46,9.43,2.21,24300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":869,"change":538,"percent_change":1020,"volume":1021,"transactions":9,"vwap":869},"2026-04-30",9.35,9.65,9.33,2.04,7800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",9.31,9.39,9.21,9.32,0.12,1.3,8700,{"date":1032,"open":1033,"high":884,"low":1034,"close":1035,"change":817,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-28",9.37,9.17,9.2,-2.13,11700,{"date":1039,"open":291,"high":884,"low":291,"close":1040,"change":879,"percent_change":403,"volume":1041,"transactions":9,"vwap":1040},"2026-04-27",9.4,14100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":729,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-24",9.15,9.38,9.03,3.08,37600,{"date":1050,"open":1051,"high":1034,"low":1051,"close":1052,"change":907,"percent_change":1053,"volume":928,"transactions":9,"vwap":1052},"2026-04-23",9.01,9.1,0.11,{"date":1055,"open":573,"high":1056,"low":1057,"close":1056,"change":982,"percent_change":1058,"volume":908,"transactions":9,"vwap":1056},"2026-04-22",9.09,8.5,1.79,{"date":1060,"open":1061,"high":573,"low":1061,"close":1062,"change":21,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-21",8.61,8.93,7.59,44700,{"date":1066,"open":1067,"high":271,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-20",8.76,8.2,8.3,-0.45,-5.14,48100,{"date":1074,"open":1075,"high":573,"low":1075,"close":1076,"change":112,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-17",8.13,8.75,-1.91,28200,{"date":1080,"open":249,"high":573,"low":249,"close":1081,"change":1028,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-16",8.92,1.36,22400,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":152,"percent_change":137,"volume":1088,"transactions":9,"vwap":1087},"2026-04-15",8.66,8.8,9600,{"date":1090,"open":1091,"high":1087,"low":1092,"close":1067,"change":907,"percent_change":1053,"volume":1093,"transactions":9,"vwap":1067},"2026-04-14",8.79,8.56,13600,{"date":1095,"open":1061,"high":1096,"low":1057,"close":1076,"change":152,"percent_change":137,"volume":1097,"transactions":9,"vwap":1076},"2026-04-13",8.85,33000,{"date":1099,"open":1100,"high":1067,"low":1100,"close":833,"change":538,"percent_change":1101,"volume":1102,"transactions":9,"vwap":833},"2026-04-10",8.01,2.23,26100,{"date":1104,"open":1076,"high":1076,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-09",8.52,-0.43,-4.8,21500,{"date":1110,"open":1076,"high":257,"low":1057,"close":257,"change":538,"percent_change":1111,"volume":1112,"transactions":9,"vwap":257},"2026-04-08",2.17,34700,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1067,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1067},"2026-04-07",8.51,8.82,0.18,2.1,53300,{"date":1121,"open":1075,"high":1122,"low":1075,"close":1123,"change":127,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-06",8.69,8.58,5.8,76500,{"date":1127,"open":1100,"high":1128,"low":1129,"close":1130,"change":1053,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-02",8.48,7.77,8.11,1.38,79500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":18,"change":817,"percent_change":1138,"volume":1139,"transactions":9,"vwap":18},"2026-04-01",8.16,8.84,7.76,-2.44,171100,{"date":1141,"open":1142,"high":471,"low":1143,"close":1068,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1068},"2026-03-31",9.8,7.32,8.188,68233.33,83200,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":1149},"2026-03-30",0.012,{"date":1151,"open":1149,"high":1149,"low":1149,"close":1149,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":1149},"2026-03-27",{"date":1153,"open":1149,"high":1149,"low":1149,"close":1149,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":1149},"2026-03-26",{"date":1155,"open":1149,"high":1149,"low":1149,"close":1149,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":1149},"2026-03-25",{"date":1157,"open":1149,"high":1149,"low":1149,"close":1149,"change":1158,"percent_change":1159,"volume":332,"transactions":9,"vwap":1149},"2026-03-24",-0.0005,-4,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":294,"volume":1167,"transactions":9,"vwap":1165},"2026-03-02",0.0119,0.017449999,0.0101,0.0125,-0.0015,678672,{"date":1169,"open":1170,"high":1170,"low":1149,"close":1171,"change":1172,"percent_change":802,"volume":1173,"transactions":9,"vwap":1171},"2026-02-27",0.017999999,0.014,0.0016,1153315,{"date":1175,"open":1171,"high":879,"low":26,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-26",0.0124,0.0004,3.33,619930,{"date":1181,"open":1164,"high":1182,"low":1164,"close":1149,"change":332,"percent_change":332,"volume":1183,"transactions":9,"vwap":1149},"2026-02-25",0.015,376306,{"date":1185,"open":1186,"high":1187,"low":1164,"close":1149,"change":332,"percent_change":332,"volume":1188,"transactions":9,"vwap":1149},"2026-02-24",0.0102,0.013,230452,{"date":1190,"open":1191,"high":1192,"low":1164,"close":1149,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1149},"2026-02-23",0.0149,0.028000001,-0.0067,-35.83,876670,{"date":1197,"open":1198,"high":1192,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-20",0.016000001,0.0187,-0.0013,-6.5,382236,{"date":1204,"open":1198,"high":879,"low":1198,"close":879,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":879},"2026-02-19",0.001,5.26,229198,{"date":1209,"open":1170,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-18",0.0195,0.0152,0.018999999,-0.0003,-1.56,398701,{"date":1217,"open":1170,"high":1218,"low":1170,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-17",0.022,0.01925,0.0008,4.32,555496,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-13",0.0151,0.028999999,0.0185,0.0034,22.52,204349,{"date":1232,"open":1233,"high":1234,"low":1225,"close":1225,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1225},"2026-02-12",0.023,0.0275,-0.0109,-41.92,1105989,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-11",0.025,0.034499999,0.024,0.026000001,-0.004,-13.33,744813,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-10",0.033399999,0.039999999,0.027000001,0.029999999,-0.005,-14.29,483446,{"date":1257,"open":1258,"high":1259,"low":1218,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-09",0.0265,0.045000002,0.035,0.0085,32.08,1172821,{"date":1265,"open":1240,"high":1266,"low":1267,"close":1258,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1258},"2026-02-06",0.049899999,0.020099999,-0.0026,-8.93,903000,{"date":1272,"open":1273,"high":1274,"low":1251,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-05",0.0374,0.055,0.029100001,-0.5572,-95.04,1731133,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":1281},"2026-02-02",0.58630002,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1281,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1281},"2026-01-30",0.62639999,0.53070003,-0.0537,-8.39,5083065,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-29",0.60000002,0.68000001,0.55269998,0.63999999,0.085,15.32,8323267,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-28",0.60500002,0.60750002,0.53609997,0.55500001,-0.0749,-11.89,4443846,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-27",0.5205,0.67400002,0.51999998,0.62989998,0.1043,19.84,5907839,{"date":1317,"open":1311,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-26",0.53600001,0.4905,0.52560002,0.0206,4.08,2161398,{"date":1325,"open":1326,"high":1327,"low":127,"close":1328,"change":1329,"percent_change":942,"volume":1330,"transactions":9,"vwap":1328},"2026-01-23",0.47600001,0.55800003,0.505,0.047,4447100,{"date":1332,"open":1333,"high":1326,"low":1334,"close":1335,"change":1205,"percent_change":89,"volume":1336,"transactions":9,"vwap":1335},"2026-01-22",0.47499999,0.433,0.458,1754500,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":879,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-21",0.43000001,0.5,0.45699999,4.58,2814100,{"date":1345,"open":1346,"high":1346,"low":1334,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-20",0.50999999,0.43700001,-0.033,-7.02,2314100,{"date":1352,"open":1346,"high":1346,"low":127,"close":127,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":127},"2026-01-16",-0.032,-6.37,1600600,{"date":1357,"open":1340,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-15",0.53500003,0.46399999,0.50199997,-0.048,-8.73,2591600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-14",0.49000001,0.67000002,0.48500001,0.55000001,0.076,16.03,13314000,{"date":1374,"open":1375,"high":1376,"low":864,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-13",0.42300001,0.50800002,0.47400001,0.059,14.22,4107500,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-12",0.44,0.40000001,0.41499999,0.003,0.73,1551900,{"date":1390,"open":1391,"high":1341,"low":1392,"close":1393,"change":250,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-09",0.44999999,0.40599999,0.412,-6.79,1092000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":894,"volume":1403,"transactions":9,"vwap":1401},"2026-01-08",0.41999999,0.44499999,0.38999999,0.442,0.045,1761600,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-07",0.42500001,0.36000001,0.39700001,-0.021,-5.02,1725600,{"date":1413,"open":1383,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":95,"volume":1418,"transactions":9,"vwap":1416},"2026-01-06",0.465,0.40400001,0.41800001,0.008,3181500,{"date":1420,"open":1421,"high":1341,"low":1422,"close":864,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":864},"2026-01-05",0.38600001,0.37400001,0.056,15.82,10919000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1417,"percent_change":933,"volume":1432,"transactions":9,"vwap":1431},"2026-01-02",0.347,0.37,0.33199999,0.354,1139700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-31",0.331,0.359,0.33000001,0.34599999,0.004,1.17,1127300,{"date":1443,"open":1435,"high":1444,"low":1445,"close":1446,"change":1386,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-30",0.345,0.324,0.34200001,0.88,972300,{"date":1450,"open":1437,"high":1438,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-29",0.31999999,0.33899999,0.007,2.11,2586100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1430,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1430},"2025-12-26",0.34999999,0.31,-0.027,-7.52,1122400,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1436,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1436},"2025-12-24",0.36399999,0.33500001,-0.006,-1.64,950700,{"date":1471,"open":1472,"high":1422,"low":1446,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-23",0.37200001,0.36500001,-0.012,-3.18,1889100,{"date":1478,"open":1446,"high":1479,"low":81,"close":1479,"change":1480,"percent_change":553,"volume":1481,"transactions":9,"vwap":1479},"2025-12-22",0.377,0.037,2015300,{"date":1483,"open":1438,"high":1484,"low":1435,"close":81,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":81},"2025-12-19",0.35499999,0.002,0.59,1457400,{"date":1489,"open":1479,"high":1479,"low":1437,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-18",0.338,-0.029,-7.9,4372700,{"date":1495,"open":1459,"high":1496,"low":1459,"close":1497,"change":20,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-17",0.375,0.36700001,15.77,6614700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1253,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-16",0.30899999,0.33399999,0.28999999,0.317,-1.55,2348500,{"date":1509,"open":1497,"high":1497,"low":1502,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-15",0.322,-0.023,-6.67,2581300,{"date":1515,"open":722,"high":1408,"low":1444,"close":1444,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1444},"2025-12-12",-0.035,-9.21,2449800,{"date":1520,"open":1521,"high":1522,"low":1479,"close":722,"change":1460,"percent_change":1523,"volume":1524,"transactions":9,"vwap":722},"2025-12-11",0.421,0.426,-6.63,1653900,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-10",0.44400001,0.40700001,-0.031,-7.08,1185500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-09",0.46700001,0.46799999,0.435,0.43799999,0.006,1.39,541000,{"date":1542,"open":1340,"high":1340,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-08",0.43200001,-0.053,-10.93,638700,{"date":1548,"open":1549,"high":1376,"low":1549,"close":1368,"change":1240,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1368},"2025-12-05",0.46000001,5.43,1726100,{"date":1553,"open":1391,"high":127,"low":1391,"close":1549,"change":879,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1549},"2025-12-04",4.55,530800,{"date":1557,"open":1537,"high":1558,"low":1521,"close":1383,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1383},"2025-12-03",0.45100001,-0.001,-0.23,544000,{"date":1563,"open":1521,"high":1549,"low":1398,"close":1564,"change":1559,"percent_change":1560,"volume":1565,"transactions":9,"vwap":1564},"2025-12-02",0.44100001,772500,{"date":1567,"open":127,"high":1568,"low":1383,"close":1401,"change":1409,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1401},"2025-12-01",0.477,-4.54,420300,{"date":1572,"open":1414,"high":1340,"low":1573,"close":1574,"change":1171,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-28",0.44800001,0.463,3.12,270800,{"date":1578,"open":1579,"high":1414,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-26",0.41600001,0.449,0.021,4.91,441700,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":879,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-25",0.39899999,0.43399999,0.428,4.9,454600,{"date":1592,"open":1398,"high":1398,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-24",0.39500001,0.40799999,0.011,2.77,480200,{"date":1599,"open":1400,"high":1392,"low":1429,"close":1408,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1408},"2025-11-21",0.027,7.3,871200,{"date":1604,"open":1393,"high":1347,"low":1429,"close":1429,"change":1516,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1429},"2025-11-20",-8.64,1375100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1511,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-19",0.414,0.43900001,0.40200001,0.405,-5.37,780400,{"date":1616,"open":1617,"high":1536,"low":1618,"close":1588,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1588},"2025-11-18",0.42699999,0.41299999,0.005,1.18,775200,{"date":1623,"open":1624,"high":1624,"low":1375,"close":1375,"change":1460,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1375},"2025-11-17",0.47099999,-6,599900,{"date":1628,"open":1528,"high":1629,"low":1528,"close":1391,"change":1240,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1391},"2025-11-14",0.45199999,5.88,940500,{"date":1633,"open":1391,"high":1568,"low":1398,"close":1406,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1406},"2025-11-13",-0.042,-8.99,1573000,{"date":1638,"open":127,"high":1639,"low":1640,"close":1534,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1534},"2025-11-12",0.50400001,0.45899999,-0.041,-8.07,2183500,{"date":1645,"open":1646,"high":1311,"low":1647,"close":1376,"change":1453,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1376},"2025-11-11",0.48899999,0.486,1.4,1507300,{"date":1651,"open":1340,"high":1652,"low":1391,"close":1653,"change":1205,"percent_change":880,"volume":1654,"transactions":9,"vwap":1653},"2025-11-10",0.51899999,0.50099999,1980700,{"date":1656,"open":1340,"high":1346,"low":1657,"close":1340,"change":332,"percent_change":332,"volume":1658,"transactions":9,"vwap":1340},"2025-11-07",0.46599999,2096300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1340,"change":446,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1340},"2025-11-06",0.55699998,0.56,0.49200001,-18.03,4980600,{"date":1667,"open":1653,"high":523,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-05",0.48199999,0.61000001,0.113,22.74,8784100,{"date":1674,"open":1311,"high":1675,"low":1663,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-04",0.54699999,0.49700001,-0.049,-8.97,1566500,{"date":1681,"open":1662,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":273,"volume":1686,"transactions":9,"vwap":1684},"2025-11-03",0.58999997,0.53100002,0.546,-0.011,1378300,{"date":1688,"open":1294,"high":1689,"low":1369,"close":1661,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1661},"2025-10-31",0.64999998,-0.143,-20.43,3506400,{"date":1694,"open":1292,"high":1695,"low":1292,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-30",0.755,0.69999999,-0.017,-2.37,1639200,{"date":1701,"open":1292,"high":1702,"low":1292,"close":1703,"change":1619,"percent_change":792,"volume":1704,"transactions":9,"vwap":1703},"2025-10-29",0.76099998,0.71700001,956100,{"date":1706,"open":1707,"high":1708,"low":1696,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-28",0.74000001,0.78500003,0.71200001,-0.022,-3,1026600,{"date":1714,"open":1715,"high":1707,"low":523,"close":1716,"change":1717,"percent_change":1025,"volume":1718,"transactions":9,"vwap":1716},"2025-10-27",0.65700001,0.73400003,0.063,2889800,{"date":1720,"open":1721,"high":1722,"low":1715,"close":1723,"change":250,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-24",0.70499998,0.73000002,0.671,-4.28,2694900,{"date":1727,"open":1728,"high":1729,"low":1291,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-23",0.602,0.86500001,0.70099998,0.123,21.28,14151900,{"date":1735,"open":1369,"high":1736,"low":1737,"close":1738,"change":1595,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-22",0.58700001,0.52999997,0.57800001,1.94,2186900,{"date":1742,"open":1743,"high":1744,"low":1662,"close":1745,"change":890,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-21",0.56999999,0.60799998,0.56699997,-1.73,699800,{"date":1749,"open":1750,"high":1750,"low":1662,"close":1751,"change":1600,"percent_change":1582,"volume":1752,"transactions":9,"vwap":1751},"2025-10-20",0.59799999,0.57700002,963300,{"date":1754,"open":1755,"high":1738,"low":1756,"close":1369,"change":1386,"percent_change":159,"volume":1757,"transactions":9,"vwap":1369},"2025-10-17",0.56199998,0.54000002,594000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1675,"change":1763,"percent_change":1201,"volume":1764,"transactions":9,"vwap":1675},"2025-10-16",0.62800002,0.63599998,0.53299999,-0.038,922300,{"date":1766,"open":1767,"high":1294,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-15",0.611,0.57999998,0.58499998,-0.039,-6.25,953600,{"date":1774,"open":1682,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-14",0.63800001,0.52499998,0.62400001,0.034,5.76,2319800,{"date":1782,"open":1291,"high":1783,"low":1784,"close":1682,"change":1581,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1682},"2025-10-13",0.60900003,0.57099998,3.69,404300,{"date":1788,"open":523,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-10",0.63499999,0.54900002,0.56900001,-0.046,-7.48,1333500,{"date":1796,"open":21,"high":1294,"low":1669,"close":1797,"change":1409,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-09",0.61500001,-3.3,336800,{"date":1801,"open":1294,"high":1802,"low":1803,"close":1761,"change":1205,"percent_change":982,"volume":1804,"transactions":9,"vwap":1761},"2025-10-08",0.64499998,0.62599999,307100,{"date":1806,"open":1807,"high":1808,"low":1767,"close":1789,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1789},"2025-10-07",0.64700001,0.66399997,-0.014,-2.16,690500,{"date":1813,"open":21,"high":1814,"low":1760,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-06",0.67699999,0.64899999,-0.003,-0.46,675300,{"date":1820,"open":1294,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-03",0.667,0.634,0.65200001,0.019,3,534700,{"date":1828,"open":1760,"high":1829,"low":523,"close":1830,"change":1538,"percent_change":438,"volume":1831,"transactions":9,"vwap":1830},"2025-10-02",0.64200002,0.63300002,359400,{"date":1833,"open":523,"high":1294,"low":1834,"close":1835,"change":1253,"percent_change":574,"volume":1836,"transactions":9,"vwap":1835},"2025-10-01",0.616,0.62699997,316300,{"date":1838,"open":1839,"high":1840,"low":1834,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-30",0.65499997,0.66600001,0.63200003,-0.028,-4.24,613600,{"date":1846,"open":1696,"high":1847,"low":1848,"close":1849,"change":1348,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-29",0.70999998,0.653,0.66000003,-4.76,698900,{"date":1853,"open":1723,"high":1854,"low":1723,"close":1855,"change":1187,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-26",0.699,0.69300002,1.91,439000,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1292,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1292},"2025-09-25",0.72000003,0.67299998,-0.02,-2.86,943100,{"date":1866,"open":1696,"high":1696,"low":1689,"close":1696,"change":688,"percent_change":1045,"volume":1867,"transactions":9,"vwap":1696},"2025-09-24",852700,{"date":1869,"open":1689,"high":1870,"low":1822,"close":1294,"change":1871,"percent_change":839,"volume":1872,"transactions":9,"vwap":1294},"2025-09-23",0.676,-0.008,1091900,{"date":1874,"open":1829,"high":1839,"low":1834,"close":1875,"change":1386,"percent_change":127,"volume":1876,"transactions":9,"vwap":1875},"2025-09-22",0.648,362800,{"date":1878,"open":1802,"high":1879,"low":1294,"close":1802,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1802},"2025-09-19",0.66299999,-0.015,-2.27,649200,{"date":1884,"open":1885,"high":1886,"low":1823,"close":1849,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1849},"2025-09-18",0.67500001,0.69,-0.026,-3.79,449800,{"date":1891,"open":1892,"high":1847,"low":1885,"close":1893,"change":1491,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-17",0.69499999,0.68599999,-4.06,491800,{"date":1897,"open":1847,"high":1898,"low":1892,"close":1899,"change":1485,"percent_change":729,"volume":1900,"transactions":9,"vwap":1899},"2025-09-16",0.71799999,0.71499997,209000,{"date":1902,"open":1860,"high":1903,"low":1696,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-15",0.73799998,0.713,0.009,1.28,619600,{"date":1909,"open":1886,"high":1898,"low":1910,"close":1911,"change":1912,"percent_change":282,"volume":1913,"transactions":9,"vwap":1911},"2025-09-12",0.68199998,0.704,-0.002,317000,{"date":1915,"open":1292,"high":1899,"low":1292,"close":1916,"change":1205,"percent_change":82,"volume":1917,"transactions":9,"vwap":1916},"2025-09-11",0.70599997,350100,{"date":1919,"open":1814,"high":1920,"low":1814,"close":1721,"change":1182,"percent_change":1111,"volume":1921,"transactions":9,"vwap":1721},"2025-09-10",0.71100003,762400,{"date":1923,"open":1802,"high":1924,"low":1802,"close":1886,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1886},"2025-09-09",0.69700003,0.033,5.02,475200,{"date":1929,"open":1930,"high":1870,"low":1829,"close":1715,"change":332,"percent_change":332,"volume":1931,"transactions":9,"vwap":1715},"2025-09-08",0.65399998,338500,{"date":1933,"open":1934,"high":1860,"low":1935,"close":1715,"change":1559,"percent_change":994,"volume":1936,"transactions":9,"vwap":1715},"2025-09-05",0.71899998,0.64099997,429800,{"date":1938,"open":1689,"high":1367,"low":1789,"close":1939,"change":332,"percent_change":332,"volume":1940,"transactions":9,"vwap":1939},"2025-09-04",0.65799999,348000,{"date":1942,"open":1910,"high":1943,"low":1294,"close":1939,"change":1944,"percent_change":1698,"volume":1945,"transactions":9,"vwap":1939},"2025-09-03",0.68800002,-0.016,442800,{"date":1947,"open":1849,"high":1886,"low":1689,"close":1310,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1310},"2025-09-02",-0.013,-1.89,505100,{"date":1952,"open":1953,"high":1730,"low":1861,"close":1954,"change":1912,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-29",0.68900001,0.68699998,-0.29,517100,{"date":1958,"open":1959,"high":1886,"low":1960,"close":1953,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1953},"2025-08-28",0.66900003,0.63099998,0.057,9.02,931800,{"date":1965,"open":1875,"high":1875,"low":523,"close":1841,"change":1485,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1841},"2025-08-27",0.32,428200,{"date":1969,"open":1682,"high":1807,"low":1682,"close":21,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":21},"2025-08-26",0.044,7.51,700600,{"date":1974,"open":1291,"high":1291,"low":1784,"close":1975,"change":1824,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-25",0.58600003,3.35,583500,{"date":1979,"open":1662,"high":1980,"low":1756,"close":1745,"change":1905,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1745},"2025-08-22",0.59500003,1.61,2016900,{"date":1984,"open":1985,"high":1986,"low":1318,"close":1327,"change":1887,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1327},"2025-08-21",0.57200003,0.59100002,-4.45,1136100,{"date":1990,"open":1291,"high":1822,"low":1991,"close":1992,"change":1619,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-20",0.551,0.58399999,0.86,947900,{"date":1996,"open":1997,"high":1959,"low":1303,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-19",0.65100002,0.579,-0.082,-12.41,1326500,{"date":2003,"open":1802,"high":1367,"low":1294,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-18",0.66100001,0.016,2.48,305600,{"date":2009,"open":2010,"high":1939,"low":2011,"close":1802,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1802},"2025-08-15",0.61699998,0.59899998,0.029,4.71,390800,{"date":2016,"open":21,"high":21,"low":2011,"close":1834,"change":1809,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1834},"2025-08-14",-2.22,347900,{"date":2020,"open":1777,"high":1775,"low":1669,"close":21,"change":1538,"percent_change":438,"volume":2021,"transactions":9,"vwap":21},"2025-08-13",252700,{"date":2023,"open":2024,"high":2025,"low":2024,"close":1777,"change":1171,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1777},"2025-08-12",0.583,0.64600003,2.3,448700,{"date":2029,"open":1760,"high":1939,"low":2030,"close":1669,"change":1862,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1669},"2025-08-11",0.59200001,-3.17,744800,{"date":2034,"open":1689,"high":1954,"low":523,"close":21,"change":1634,"percent_change":1771,"volume":2035,"transactions":9,"vwap":21},"2025-08-08",1332700,{"date":2037,"open":2004,"high":2038,"low":1930,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-07",0.70700002,0.67199999,-0.009,-1.32,465700,{"date":2044,"open":1696,"high":2045,"low":1292,"close":2046,"change":1529,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-06",0.73500001,0.68099999,-4.35,511200,{"date":2050,"open":2051,"high":1722,"low":2052,"close":1709,"change":1944,"percent_change":604,"volume":2053,"transactions":9,"vwap":1709},"2025-08-05",0.72100002,0.69400001,519800,{"date":2055,"open":1696,"high":1722,"low":1292,"close":2056,"change":1149,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-04",0.72799999,1.68,498700,{"date":2060,"open":2061,"high":2061,"low":1696,"close":2062,"change":1634,"percent_change":465,"volume":2063,"transactions":9,"vwap":2062},"2025-08-01",0.75800002,0.71600002,885500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2061,"change":1474,"percent_change":1214,"volume":2069,"transactions":9,"vwap":2061},"2025-07-31",0.77700001,0.78399998,0.75,552600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-30",0.80900002,0.81199998,0.75999999,0.76999998,-0.036,-4.47,543100,{"date":2080,"open":2075,"high":2081,"low":2068,"close":2082,"change":1149,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-07-29",0.81999999,0.80599999,1.51,955000,{"date":2086,"open":2081,"high":2081,"low":2087,"close":2088,"change":879,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-28",0.77399999,0.79400003,2.58,939900,{"date":2092,"open":2082,"high":2093,"low":2074,"close":2087,"change":1409,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2087},"2025-07-25",0.83499998,-2.64,553700,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1474,"percent_change":995,"volume":2101,"transactions":9,"vwap":2100},"2025-07-24",0.77999997,0.81699997,0.79500002,440300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1778,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-23",0.773,0.82999998,0.76300001,0.80699998,4.4,714100,{"date":2111,"open":2074,"high":2098,"low":1707,"close":2104,"change":1187,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2104},"2025-07-22",1.71,448000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2074,"change":1511,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2074},"2025-07-21",0.79000002,0.81300002,0.75099999,-2.94,842800,{"date":2122,"open":2123,"high":2124,"low":2098,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-18",0.80500001,0.82499999,0.78299999,-0.047,-5.66,659900,{"date":2130,"open":2081,"high":2105,"low":2131,"close":2105,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2105},"2025-07-17",0.78100002,0.032,4.01,869100,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1386,"percent_change":722,"volume":2140,"transactions":9,"vwap":2139},"2025-07-16",0.78200001,0.81900001,0.79799998,430600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2100,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2100},"2025-07-15",0.85000002,0.85500002,0.77600002,-0.071,-8.2,1066100,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-14",0.89999998,0.852,0.866,-0.025,-2.81,434400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1205,"percent_change":1053,"volume":2163,"transactions":9,"vwap":2162},"2025-07-11",0.87099999,0.94,0.86699998,0.89099997,861700,{"date":2165,"open":2166,"high":2167,"low":2143,"close":2166,"change":1595,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-10",0.88999999,0.926,1.25,1049700,{"date":2171,"open":2160,"high":2172,"low":2173,"close":2174,"change":1634,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-09",1.05,0.86000001,0.87900001,-4.56,2031500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":411,"volume":2184,"transactions":9,"vwap":2182},"2025-07-08",0.838,0.98000002,0.78600001,0.921,0.091,2912000,{"date":2186,"open":2081,"high":2143,"low":2068,"close":2105,"change":1474,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2105},"2025-07-07",-1.43,1796900,{"date":2190,"open":2173,"high":132,"low":2138,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-03",0.84200001,-0.024,-2.77,833000,{"date":2196,"open":1695,"high":132,"low":1695,"close":2153,"change":2197,"percent_change":1062,"volume":2198,"transactions":9,"vwap":2153},"2025-07-02",0.071,1249200,{"date":2200,"open":1707,"high":2201,"low":1722,"close":2100,"change":1242,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2100},"2025-07-01",0.81099999,3.11,1379700,{"date":2205,"open":1886,"high":2123,"low":1886,"close":2206,"change":2197,"percent_change":493,"volume":2207,"transactions":9,"vwap":2206},"2025-06-30",0.77100003,2434800,{"date":2209,"open":1707,"high":2098,"low":2210,"close":1696,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1696},"2025-06-27",0.69599998,-0.064,-8.38,2151100,{"date":2215,"open":2216,"high":2173,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-26",0.83999997,0.74400002,0.764,-0.056,-6.83,2414900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2081,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2081},"2025-06-25",0.76200002,0.87699997,0.72500002,0.039,4.99,3067700,{"date":2231,"open":132,"high":2232,"low":2075,"close":2131,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2131},"2025-06-24",0.92000002,-0.389,-33.25,7106000,{"date":2237,"open":1029,"high":2238,"low":2239,"close":1440,"change":82,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1440},"2025-06-23",1.55,1.1,13.59,26680500,{"date":2243,"open":2244,"high":1440,"low":2245,"close":2246,"change":446,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-20",1.07,0.98299998,1.03,-9.65,7489500,{"date":2250,"open":2075,"high":699,"low":2075,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-06-18",1.14,0.376,49.21,25987800,{"date":2256,"open":1294,"high":2216,"low":1294,"close":2218,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2218},"2025-06-17",0.134,21.27,14053600,{"date":2261,"open":2104,"high":2262,"low":2263,"close":21,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":21},"2025-06-16",0.80000001,0.62199998,-0.104,-14.17,17033300,{"date":2268,"open":2081,"high":2232,"low":1721,"close":1716,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1716},"2025-06-13",0.145,24.62,56222600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1242,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-12",0.57499999,0.62900001,0.53200001,0.58899999,4.25,1704100,{"date":2281,"open":1311,"high":1768,"low":1311,"close":2282,"change":1685,"percent_change":1077,"volume":2283,"transactions":9,"vwap":2282},"2025-06-11",0.565,761600,{"date":2285,"open":1662,"high":523,"low":1790,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-10",0.57599998,0.038,7.06,1190300,{"date":2291,"open":2292,"high":2293,"low":1346,"close":2294,"change":1581,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-09",0.51700002,0.56800002,0.53799999,4.06,889000,{"date":2298,"open":2299,"high":1776,"low":2299,"close":2292,"change":1925,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2292},"2025-06-06",0.47999999,6.82,438200,{"date":2303,"open":1346,"high":1346,"low":1333,"close":2304,"change":1244,"percent_change":762,"volume":2305,"transactions":9,"vwap":2304},"2025-06-05",0.484,624200,{"date":2307,"open":1369,"high":2308,"low":2299,"close":2309,"change":1887,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-04",0.55900002,0.48800001,-5.06,663500,{"date":2313,"open":1391,"high":1743,"low":1399,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-06-03",0.514,0.066,14.73,1754300,{"date":2319,"open":1366,"high":1340,"low":1383,"close":1573,"change":1460,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1573},"2025-06-02",-5.68,573100,{"date":2323,"open":1311,"high":1737,"low":1624,"close":1333,"change":1763,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1333},"2025-05-30",-7.41,710300,{"date":2327,"open":2328,"high":1790,"low":1639,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-05-29",0.53399998,0.51300001,-0.018,-3.39,531000,{"date":2334,"open":1776,"high":1661,"low":2335,"close":1683,"change":1386,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1683},"2025-05-28",0.52200001,0.57,464600,{"date":2339,"open":2335,"high":1756,"low":1346,"close":2340,"change":1453,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",0.528,1.34,350500,{"date":2344,"open":2345,"high":2346,"low":1376,"close":2347,"change":1948,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-23",0.55400002,0.55599999,0.52100003,-2.43,499800,{"date":2351,"open":1340,"high":1790,"low":1340,"close":2328,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2328},"2025-05-22",0.028,5.53,554200,{"date":2356,"open":2011,"high":1783,"low":1328,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-21",0.50599998,-0.058,-10.28,1340800,{"date":2362,"open":1662,"high":2363,"low":1662,"close":2364,"change":1485,"percent_change":189,"volume":2365,"transactions":9,"vwap":2364},"2025-05-20",0.58099997,0.56400001,886300,{"date":2367,"open":1669,"high":2368,"low":1991,"close":1755,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1755},"2025-05-19",0.61299998,-0.051,-8.32,823500,{"date":2373,"open":523,"high":1830,"low":1669,"close":2368,"change":1409,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2368},"2025-05-16",-3.31,473100,{"date":2377,"open":2378,"high":1892,"low":523,"close":1822,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1822},"2025-05-15",0.685,-0.057,-8.25,1116000,{"date":2383,"open":1860,"high":2384,"low":2385,"close":2386,"change":1710,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-14",0.745,0.68400002,0.69099998,-3.09,1350800,{"date":2390,"open":1696,"high":1707,"low":1715,"close":1904,"change":1824,"percent_change":737,"volume":2391,"transactions":9,"vwap":1904},"2025-05-13",1052800,{"date":2393,"open":1854,"high":2068,"low":1292,"close":2052,"change":1182,"percent_change":1013,"volume":2394,"transactions":9,"vwap":2052},"2025-05-12",914100,{"date":2396,"open":1722,"high":1722,"low":1689,"close":2397,"change":1409,"percent_change":1711,"volume":2398,"transactions":9,"vwap":2397},"2025-05-09",0.67900002,1369100,{"date":2400,"open":1797,"high":2401,"low":2368,"close":1696,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1696},"2025-05-08",0.71399999,0.087,14.19,1684500,{"date":2406,"open":2068,"high":2075,"low":1728,"close":2368,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2368},"2025-05-07",-0.137,-18.27,2102600,{"date":2411,"open":2412,"high":2201,"low":2068,"close":2068,"change":1770,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2068},"2025-05-06",0.78899997,-4.94,664400,{"date":2416,"open":2151,"high":2417,"low":2137,"close":2412,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2412},"2025-05-05",0.90200001,-0.105,-11.74,783600,{"date":2422,"open":2423,"high":2424,"low":2173,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-02",0.87400001,0.90799999,0.89399999,0.042,4.93,530900,{"date":2430,"open":2262,"high":2173,"low":2262,"close":2152,"change":1581,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2152},"2025-05-01",2.53,432600,{"date":2434,"open":2173,"high":2173,"low":2262,"close":2435,"change":1485,"percent_change":107,"volume":2436,"transactions":9,"vwap":2435},"2025-04-30",0.83099997,380900,{"date":2438,"open":2439,"high":2440,"low":2082,"close":2441,"change":1205,"percent_change":1028,"volume":2442,"transactions":9,"vwap":2441},"2025-04-29",0.81,0.84100002,0.829,170700,{"date":2444,"open":2216,"high":2445,"low":2081,"close":2446,"change":1417,"percent_change":832,"volume":2447,"transactions":9,"vwap":2446},"2025-04-28",0.889,0.82800001,370500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2081,"change":879,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2081},"2025-04-25",0.80199999,0.84500003,0.801,2.5,380400,{"date":2456,"open":2457,"high":2105,"low":2075,"close":2262,"change":2352,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2262},"2025-04-24",0.79699999,3.63,447200,{"date":2461,"open":2116,"high":2262,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-04-23",0.74599999,0.77200001,0.017,2.25,388000,{"date":2468,"open":2469,"high":2067,"low":2470,"close":1695,"change":1485,"percent_change":903,"volume":2471,"transactions":9,"vwap":1695},"2025-04-22",0.75300002,0.73299998,334900,{"date":2473,"open":2081,"high":2081,"low":2474,"close":2469,"change":1770,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2469},"2025-04-21",0.741,-4.92,399700,{"date":2478,"open":2068,"high":2479,"low":1707,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-04-17",0.847,0.792,0.067,9.24,595500,{"date":2485,"open":1860,"high":2462,"low":1696,"close":2226,"change":1912,"percent_change":282,"volume":2486,"transactions":9,"vwap":2226},"2025-04-16",525200,{"date":2488,"open":2098,"high":2123,"low":2489,"close":2490,"change":1677,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-04-15",0.722,0.727,-6.31,625700,{"date":2494,"open":2216,"high":2495,"low":2224,"close":2145,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2145},"2025-04-14",0.85299999,-0.034,-4.2,971900,{"date":2500,"open":2143,"high":2501,"low":2502,"close":2439,"change":1948,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2439},"2025-04-11",0.86299998,0.80299997,-1.58,723600,{"date":2506,"open":2151,"high":2232,"low":2502,"close":2507,"change":2418,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-04-10",0.82300001,-11.31,703100,{"date":2511,"open":2151,"high":2512,"low":2513,"close":2514,"change":1600,"percent_change":1825,"volume":2515,"transactions":9,"vwap":2514},"2025-04-09",0.99000001,0.82200003,0.92799997,2384800,{"date":2517,"open":2518,"high":2180,"low":2151,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-04-08",0.97000003,0.90100002,-0.019,-2.07,382300,{"date":2524,"open":2525,"high":2526,"low":2495,"close":2232,"change":386,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2232},"2025-04-07",0.94999999,1.02,-4.17,867400,{"date":2530,"open":313,"high":2526,"low":2525,"close":2531,"change":943,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-04-04",0.95999998,-7.69,1457300,{"date":2535,"open":2239,"high":2239,"low":2526,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-04-03",1.04,-0.12,-10.34,1131200,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":879,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-04-02",1.13,1.195,1.16,1.75,351400,{"date":2548,"open":2542,"high":2544,"low":2239,"close":2251,"change":907,"percent_change":1447,"volume":2549,"transactions":9,"vwap":2251},"2025-04-01",356700,{"date":181,"open":2542,"high":699,"low":2239,"close":2542,"change":332,"percent_change":332,"volume":2551,"transactions":9,"vwap":2542},238400]