[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPWR":3,"homepage-market-summary":28,"stock-historical-NPWR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NPWR","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},"NET Power Inc.","NYSE",null,"ELECTRICAL INDUSTRIAL APPARATUS","NET Power Inc is a clean energy technology company that has developed a novel power generation system, which it refers to as the NET Power Cycle, designed to produce clean, reliable, and low-cost electricity from natural gas while capturing virtually all atmospheric emissions. Its business model is to license its technology to customers and enable them to build, own, and operate facilities that utilize the Net Power Cycle. The company has conducted a successful demonstration of its technology at the La Porte Demonstration Facility and is developing a utility-scale power plant in Texas named Project Permian.","54","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.31,1.29,1.3401,0.02,1.55,592298.757621,2604,1.3145,5.2,1012783.5555508526,0.5,1297,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":17,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1182271,431528872.443264,-27.22,"2025-04-24",[181,182,190,200,211,221,229,237,245,255,264,273,283,292,299,306,312,321,330,338,346,355,363,370,377,384,392,399,407,415,422,431,438,448,456,463,473,481,489,496,503,509,515,522,529,535,542,549,556,565,572,580,586,593,599,605,612,616,620,625,630,634,638,645,649,654,657,662,666,669,672,677,681,687,692,698,703,708,712,716,720,725,729,733,736,741,745,751,757,763,767,772,777,784,788,792,795,800,807,816,824,831,838,842,846,854,859,863,867,873,876,880,884,888,891,895,899,903,907,911,915,919,923,927,930,934,939,942,947,951,955,959,963,967,971,975,979,983,987,990,994,998,1003,1007,1011,1015,1018,1021,1025,1028,1031,1036,1041,1045,1049,1053,1058,1062,1068,1072,1076,1081,1087,1091,1096,1100,1106,1111,1116,1121,1128,1135,1141,1148,1152,1156,1163,1168,1174,1182,1186,1193,1199,1206,1212,1220,1226,1234,1241,1246,1250,1258,1262,1266,1271,1277,1281,1286,1290,1295,1300,1304,1309,1315,1320,1324,1328,1332,1337,1343,1348,1354,1360,1364,1370,1376,1382,1386,1389,1393,1398,1403,1408,1414,1422,1430,1437,1444,1450,1456,1462,1470,1476,1483,1491,1500,1507,1515,1521,1528,1535,1540,1545,1551,1558,1563,1571,1579,1586,1593,1600,1604,1610,1618,1623,1628,1634,1641,1646,1652,1656,1661,1665,1669,1674,1677,1680,1685,1689,1692,1695,1698,1702,1706,1710,1714,1718,1722,1726,1731,1735,1738,1742,1746,1750,1753,1756,1760,1765,1769,1772,1777,1781,1784,1787,1791,1795,1802,1807,1812,1817,1820,1823,1827,1831,1836,1840,1844,1849,1854,1859,1864,1867,1871,1876,1882,1886,1891,1894,1897,1902,1908,1913,1917,1921,1925,1929,1932,1936,1940,1943,1947,1951,1955,1959,1964,1968,1973,1978,1982,1986,1990,1994,1997,2001,2004,2009,2013,2017,2021,2025,2028,2032,2036,2040,2044,2047,2051,2056,2060,2064,2068,2071,2075,2080],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":17,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",1.39,-0.1,-7.19,689561.037903,3935,1.3163,{"date":191,"open":192,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",1.45,1.47,1.38,-0.03,-2.11,579562.181883,2436,1.4102,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.51,1.52,1.41,1.42,-0.07,-4.7,644737.112366,3612,1.4479,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.5,1.56,1.49,-0.02,-1.32,369023.482207,1839,1.5136,{"date":222,"open":214,"high":223,"low":215,"close":202,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",1.57,-0.05,-3.21,490292.095754,3294,1.5187,{"date":230,"open":231,"high":232,"low":214,"close":214,"change":206,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",1.61,1.635,-4.29,387310.952756,2056,1.5913,{"date":238,"open":231,"high":239,"low":231,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",1.68,1.63,0,442427.181789,2428,1.6401,{"date":246,"open":247,"high":248,"low":249,"close":240,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",1.7,1.74,1.62,-0.08,-4.68,592460.547321,2689,1.6463,{"date":256,"open":257,"high":258,"low":247,"close":259,"change":185,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",1.8,1.805,1.71,-5.52,266337.210211,2264,1.749,{"date":265,"open":257,"high":266,"low":267,"close":268,"change":19,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",1.83,1.79,1.81,1.12,431374.674776,2434,1.8099,{"date":274,"open":275,"high":276,"low":277,"close":267,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",1.85,1.91,1.78,-0.04,-2.19,393050.825906,2401,1.8154,{"date":284,"open":285,"high":286,"low":287,"close":266,"change":288,"percent_change":157,"volume":289,"transactions":290,"vwap":291},"2026-09-18",1.82,1.84,1.7599,0.01,1048368.083623,2416,1.8134,{"date":293,"open":268,"high":286,"low":277,"close":285,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",0.07,4,335512.057745,2777,1.808,{"date":300,"open":268,"high":285,"low":247,"close":301,"change":224,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",1.75,-2.78,734420.057813,4679,1.7619,{"date":307,"open":257,"high":308,"low":277,"close":257,"change":241,"percent_change":241,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.855,395895.346241,2675,1.809,{"date":313,"open":314,"high":315,"low":257,"close":257,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",1.92,1.946,-0.11,-5.76,723962.989238,4301,1.8394,{"date":322,"open":323,"high":324,"low":266,"close":276,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",1.86,1.94,0.09,4.95,723988.883443,3974,1.9023,{"date":331,"open":323,"high":332,"low":333,"close":285,"change":195,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",1.87,1.785,-1.62,389074.921831,4476,1.813,{"date":339,"open":323,"high":340,"low":341,"close":275,"change":224,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",1.89,1.77,-2.63,951420.270146,6947,1.8367,{"date":347,"open":324,"high":348,"low":349,"close":350,"change":195,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",2,1.865,1.9,-1.55,834759.248409,5306,1.9376,{"date":356,"open":257,"high":324,"low":257,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",1.93,0.11,6.04,746392.723863,3972,1.8809,{"date":364,"open":257,"high":286,"low":341,"close":285,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",0.05,2.82,675615.520664,4072,1.8628,{"date":371,"open":341,"high":272,"low":372,"close":341,"change":19,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",1.745,1.14,575089.136243,3828,1.7646,{"date":378,"open":301,"high":277,"low":379,"close":301,"change":195,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",1.725,-1.69,580664.540079,3475,1.7521,{"date":385,"open":257,"high":386,"low":387,"close":277,"change":224,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",1.811,1.76,-2.73,507619.201694,2519,1.7828,{"date":393,"open":340,"high":93,"low":257,"close":266,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",-0.06,-3.17,541633.683733,3745,1.8376,{"date":400,"open":266,"high":401,"low":268,"close":340,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",1.97,0.08,4.42,947982.83795,5531,1.9092,{"date":408,"open":357,"high":409,"low":268,"close":268,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",1.985,-0.14,-7.18,834866.393338,5992,1.8689,{"date":416,"open":348,"high":417,"low":286,"close":93,"change":278,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",2.0091,-2.01,1582633.348122,9438,1.9059,{"date":423,"open":286,"high":424,"low":268,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",2.12,1.99,0.29,17.06,3997267.075305,19982,1.9969,{"date":432,"open":239,"high":248,"low":433,"close":247,"change":150,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",1.64,2.41,573215.258921,3949,1.6981,{"date":439,"open":433,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",1.705,1.615,1.66,-0.01,-0.6,618325.297327,4500,1.6581,{"date":449,"open":247,"high":450,"low":240,"close":451,"change":19,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",1.715,1.67,1.21,519519.923631,4203,1.6687,{"date":457,"open":247,"high":458,"low":433,"close":459,"change":250,"percent_change":460,"volume":461,"transactions":319,"vwap":462},"2026-08-18",1.825,1.65,-4.62,943302.923397,1.7138,{"date":464,"open":314,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",1.995,1.685,1.73,-0.22,-11.28,1289744.761656,6766,1.8174,{"date":474,"open":214,"high":475,"low":214,"close":93,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",2.07,0.33,20.37,4020705.114577,24656,1.9145,{"date":482,"open":240,"high":483,"low":484,"close":249,"change":443,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",1.655,1.585,-0.61,887310.886462,5046,1.6207,{"date":490,"open":459,"high":451,"low":491,"close":240,"change":288,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",1.565,0.62,544014.882003,4365,1.6227,{"date":497,"open":223,"high":433,"low":498,"close":249,"change":365,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",1.54,3.18,410854.919543,3715,1.6025,{"date":504,"open":203,"high":484,"low":213,"close":223,"change":365,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",3.29,374186.253307,2918,1.5566,{"date":510,"open":193,"high":214,"low":193,"close":203,"change":19,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",1.33,331508.653837,2101,1.5291,{"date":516,"open":517,"high":518,"low":517,"close":213,"change":216,"percent_change":217,"volume":519,"transactions":520,"vwap":521},"2026-08-06",1.46,1.53,458440.975745,3365,1.5034,{"date":523,"open":20,"high":524,"low":193,"close":203,"change":216,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",1.5513,-1.3,590376.955917,4902,1.5084,{"date":530,"open":518,"high":214,"low":215,"close":498,"change":531,"percent_change":425,"volume":532,"transactions":533,"vwap":534},"2026-08-04",0.03,525058.379623,3850,1.5371,{"date":536,"open":517,"high":203,"low":537,"close":202,"change":402,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",1.44,5.59,275568.956037,1964,1.495,{"date":543,"open":215,"high":213,"low":184,"close":544,"change":278,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",1.43,-2.72,425244.951623,3509,1.4334,{"date":550,"open":194,"high":551,"low":194,"close":193,"change":358,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",1.48,8.09,730887.285061,4007,1.4331,{"date":557,"open":537,"high":558,"low":559,"close":560,"change":206,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",1.455,1.35,1.36,-4.9,696938.774072,3351,1.3825,{"date":566,"open":192,"high":203,"low":567,"close":544,"change":216,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",1.4,-1.38,785041.140536,4752,1.4596,{"date":573,"open":192,"high":574,"low":575,"close":192,"change":150,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",1.465,1.385,2.84,462851.555195,2694,1.4307,{"date":581,"open":517,"high":551,"low":567,"close":204,"change":394,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-24",-4.08,666626.937471,3809,1.4384,{"date":587,"open":193,"high":588,"low":193,"close":193,"change":278,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",1.525,-2.65,335577.215304,3582,1.4875,{"date":594,"open":213,"high":214,"low":574,"close":202,"change":195,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",-1.95,1015190.259239,6308,1.5102,{"date":600,"open":20,"high":491,"low":541,"close":498,"change":443,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",-0.65,759180.923017,4852,1.5307,{"date":606,"open":518,"high":607,"low":213,"close":20,"change":288,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",1.59,0.65,675496.87979,4521,1.5394,{"date":613,"open":215,"high":607,"low":614,"close":498,"change":241,"percent_change":241,"volume":615,"transactions":9,"vwap":498},"2026-07-17",1.464,698000,{"date":617,"open":518,"high":618,"low":517,"close":498,"change":443,"percent_change":601,"volume":619,"transactions":9,"vwap":498},"2026-07-16",1.575,812200,{"date":621,"open":517,"high":622,"low":517,"close":20,"change":402,"percent_change":623,"volume":624,"transactions":9,"vwap":20},"2026-07-15",1.595,5.44,994200,{"date":626,"open":517,"high":627,"low":628,"close":193,"change":19,"percent_change":194,"volume":629,"transactions":9,"vwap":193},"2026-07-14",1.535,1.445,971700,{"date":631,"open":223,"high":223,"low":192,"close":192,"change":316,"percent_change":632,"volume":633,"transactions":9,"vwap":192},"2026-07-13",-7.05,681500,{"date":635,"open":459,"high":442,"low":213,"close":214,"change":316,"percent_change":636,"volume":637,"transactions":9,"vwap":214},"2026-07-10",-6.59,754600,{"date":639,"open":433,"high":640,"low":641,"close":451,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":451},"2026-07-09",1.695,1.6,0.06,3.73,775100,{"date":646,"open":641,"high":240,"low":214,"close":231,"change":443,"percent_change":647,"volume":648,"transactions":9,"vwap":231},"2026-07-08",-0.62,609100,{"date":650,"open":239,"high":651,"low":607,"close":249,"change":394,"percent_change":652,"volume":653,"transactions":9,"vwap":249},"2026-07-07",1.69,-3.57,1070200,{"date":655,"open":459,"high":259,"low":459,"close":239,"change":531,"percent_change":285,"volume":656,"transactions":9,"vwap":239},"2026-07-06",330600,{"date":658,"open":451,"high":659,"low":433,"close":459,"change":216,"percent_change":660,"volume":661,"transactions":9,"vwap":459},"2026-07-02",1.739,-1.2,499300,{"date":663,"open":459,"high":664,"low":459,"close":451,"change":241,"percent_change":241,"volume":665,"transactions":9,"vwap":451},"2026-07-01",1.709,607400,{"date":667,"open":459,"high":248,"low":459,"close":451,"change":241,"percent_change":241,"volume":668,"transactions":9,"vwap":451},"2026-06-30",403900,{"date":670,"open":442,"high":301,"low":484,"close":451,"change":531,"percent_change":266,"volume":671,"transactions":9,"vwap":451},"2026-06-29",789700,{"date":673,"open":248,"high":387,"low":433,"close":433,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":433},"2026-06-26",-0.13,-7.34,1943700,{"date":678,"open":248,"high":277,"low":459,"close":341,"change":642,"percent_change":679,"volume":680,"transactions":9,"vwap":341},"2026-06-25",3.51,819400,{"date":682,"open":451,"high":683,"low":684,"close":259,"change":19,"percent_change":685,"volume":686,"transactions":9,"vwap":259},"2026-06-24",1.775,1.621,1.18,971400,{"date":688,"open":689,"high":333,"low":690,"close":651,"change":241,"percent_change":241,"volume":691,"transactions":9,"vwap":651},"2026-06-23",1.665,1.645,916500,{"date":693,"open":266,"high":694,"low":695,"close":651,"change":410,"percent_change":696,"volume":697,"transactions":9,"vwap":651},"2026-06-22",1.835,1.675,-7.65,1093900,{"date":699,"open":459,"high":323,"low":459,"close":266,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":266},"2026-06-18",0.2,12.27,959500,{"date":704,"open":467,"high":705,"low":607,"close":240,"change":185,"percent_change":706,"volume":707,"transactions":9,"vwap":240},"2026-06-17",1.795,-5.78,916000,{"date":709,"open":467,"high":458,"low":440,"close":467,"change":443,"percent_change":710,"volume":711,"transactions":9,"vwap":467},"2026-06-16",-0.57,542900,{"date":713,"open":301,"high":458,"low":248,"close":248,"change":150,"percent_change":714,"volume":715,"transactions":9,"vwap":248},"2026-06-15",2.35,580800,{"date":717,"open":467,"high":705,"low":651,"close":247,"change":216,"percent_change":718,"volume":719,"transactions":9,"vwap":247},"2026-06-12",-1.16,492700,{"date":721,"open":247,"high":467,"low":689,"close":722,"change":365,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-11",1.72,2.99,353800,{"date":726,"open":451,"high":727,"low":433,"close":451,"change":443,"percent_change":444,"volume":728,"transactions":9,"vwap":451},"2026-06-10",1.728,712400,{"date":730,"open":459,"high":248,"low":731,"close":239,"change":531,"percent_change":285,"volume":732,"transactions":9,"vwap":239},"2026-06-09",1.625,732500,{"date":734,"open":259,"high":248,"low":433,"close":459,"change":443,"percent_change":444,"volume":735,"transactions":9,"vwap":459},"2026-06-08",691600,{"date":737,"open":285,"high":286,"low":607,"close":442,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":442},"2026-06-05",-0.19,-10.27,976600,{"date":742,"open":314,"high":743,"low":286,"close":275,"change":224,"percent_change":342,"volume":744,"transactions":9,"vwap":275},"2026-06-04",1.957,727200,{"date":746,"open":747,"high":747,"low":748,"close":350,"change":738,"percent_change":749,"volume":750,"transactions":9,"vwap":350},"2026-06-03",2.1,1.88,-9.09,896400,{"date":752,"open":753,"high":754,"low":348,"close":755,"change":150,"percent_change":93,"volume":756,"transactions":9,"vwap":755},"2026-06-02",2.01,2.15,2.09,994100,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":150,"percent_change":425,"volume":762,"transactions":9,"vwap":761},"2026-06-01",1.96,2.205,2.05,1302000,{"date":764,"open":348,"high":765,"low":350,"close":753,"change":288,"percent_change":26,"volume":766,"transactions":9,"vwap":753},"2026-05-29",2.06,725600,{"date":768,"open":348,"high":761,"low":769,"close":348,"change":443,"percent_change":770,"volume":771,"transactions":9,"vwap":348},"2026-05-28",1.935,-0.5,567800,{"date":773,"open":774,"high":775,"low":759,"close":753,"change":278,"percent_change":595,"volume":776,"transactions":9,"vwap":753},"2026-05-27",2.04,2.065,638400,{"date":778,"open":348,"high":779,"low":780,"close":761,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":761},"2026-05-26",2.14,1.972,0.12,6.22,1591900,{"date":785,"open":350,"high":401,"low":748,"close":357,"change":365,"percent_change":786,"volume":787,"transactions":9,"vwap":357},"2026-05-22",2.66,565100,{"date":789,"open":267,"high":276,"low":267,"close":748,"change":642,"percent_change":790,"volume":791,"transactions":9,"vwap":748},"2026-05-21",3.3,582700,{"date":793,"open":266,"high":748,"low":372,"close":285,"change":241,"percent_change":241,"volume":794,"transactions":9,"vwap":285},"2026-05-20",648600,{"date":796,"open":324,"high":324,"low":257,"close":285,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":285},"2026-05-19",-0.16,-8.08,615700,{"date":801,"open":747,"high":802,"low":759,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-18",2.25,1.98,-0.15,-7.04,1178100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-15",2.17,2.28,2.0050001,2.13,-0.09,-4.05,1167000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":738,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-14",2.38,2.39,2.165,2.22,-7.88,845500,{"date":825,"open":826,"high":827,"low":828,"close":434,"change":206,"percent_change":829,"volume":830,"transactions":9,"vwap":434},"2026-05-13",2.47,2.49,2.255,-2.82,1275200,{"date":832,"open":747,"high":833,"low":266,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-12",2.51,2.48,0.44,21.57,3571000,{"date":839,"open":348,"high":779,"low":840,"close":774,"change":150,"percent_change":348,"volume":841,"transactions":9,"vwap":774},"2026-05-11",1.945,810600,{"date":843,"open":475,"high":475,"low":314,"close":348,"change":224,"percent_change":844,"volume":845,"transactions":9,"vwap":348},"2026-05-08",-2.44,739400,{"date":847,"open":848,"high":849,"low":850,"close":761,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":761},"2026-05-07",2.18,2.239,2.03,-0.12,-5.53,907800,{"date":855,"open":765,"high":848,"low":401,"close":809,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":809},"2026-05-06",0.13,6.37,860100,{"date":860,"open":753,"high":775,"low":401,"close":774,"change":642,"percent_change":861,"volume":862,"transactions":9,"vwap":774},"2026-05-05",3.03,806500,{"date":864,"open":401,"high":865,"low":324,"close":803,"change":443,"percent_change":770,"volume":866,"transactions":9,"vwap":803},"2026-05-04",2.075,832200,{"date":868,"open":357,"high":869,"low":870,"close":425,"change":402,"percent_change":871,"volume":872,"transactions":9,"vwap":425},"2026-05-01",2.02,1.885,4.19,813200,{"date":874,"open":275,"high":425,"low":258,"close":276,"change":325,"percent_change":326,"volume":875,"transactions":9,"vwap":276},"2026-04-30",846000,{"date":877,"open":257,"high":340,"low":722,"close":285,"change":443,"percent_change":878,"volume":879,"transactions":9,"vwap":285},"2026-04-29",-0.55,1051100,{"date":881,"open":341,"high":286,"low":248,"close":266,"change":365,"percent_change":882,"volume":883,"transactions":9,"vwap":266},"2026-04-28",2.81,422600,{"date":885,"open":722,"high":257,"low":440,"close":277,"change":365,"percent_change":886,"volume":887,"transactions":9,"vwap":277},"2026-04-27",2.89,516000,{"date":889,"open":259,"high":372,"low":451,"close":467,"change":531,"percent_change":387,"volume":890,"transactions":9,"vwap":467},"2026-04-24",394900,{"date":892,"open":341,"high":341,"low":442,"close":247,"change":195,"percent_change":893,"volume":894,"transactions":9,"vwap":247},"2026-04-23",-1.73,465900,{"date":896,"open":459,"high":285,"low":459,"close":467,"change":358,"percent_change":897,"volume":898,"transactions":9,"vwap":467},"2026-04-22",6.79,660600,{"date":900,"open":239,"high":450,"low":249,"close":249,"change":224,"percent_change":901,"volume":902,"transactions":9,"vwap":249},"2026-04-21",-2.99,472200,{"date":904,"open":442,"high":247,"low":622,"close":451,"change":216,"percent_change":905,"volume":906,"transactions":9,"vwap":451},"2026-04-20",-1.18,512700,{"date":908,"open":459,"high":275,"low":433,"close":651,"change":325,"percent_change":909,"volume":910,"transactions":9,"vwap":651},"2026-04-17",5.62,1522000,{"date":912,"open":459,"high":442,"low":498,"close":641,"change":195,"percent_change":913,"volume":914,"transactions":9,"vwap":641},"2026-04-16",-1.84,563500,{"date":916,"open":20,"high":459,"low":20,"close":240,"change":294,"percent_change":917,"volume":918,"transactions":9,"vwap":240},"2026-04-15",4.49,682200,{"date":920,"open":518,"high":921,"low":588,"close":214,"change":531,"percent_change":759,"volume":922,"transactions":9,"vwap":214},"2026-04-14",1.58,504300,{"date":924,"open":215,"high":921,"low":551,"close":518,"change":19,"percent_change":925,"volume":926,"transactions":9,"vwap":518},"2026-04-13",1.32,431300,{"date":928,"open":202,"high":498,"low":215,"close":202,"change":241,"percent_change":241,"volume":929,"transactions":9,"vwap":202},"2026-04-10",382100,{"date":931,"open":203,"high":223,"low":932,"close":202,"change":224,"percent_change":225,"volume":933,"transactions":9,"vwap":202},"2026-04-09",1.505,232000,{"date":935,"open":240,"high":690,"low":936,"close":214,"change":150,"percent_change":937,"volume":938,"transactions":9,"vwap":214},"2026-04-08",1.545,2.63,362800,{"date":940,"open":202,"high":20,"low":558,"close":203,"change":216,"percent_change":525,"volume":941,"transactions":9,"vwap":203},"2026-04-07",513100,{"date":943,"open":498,"high":944,"low":498,"close":498,"change":216,"percent_change":945,"volume":946,"transactions":9,"vwap":498},"2026-04-06",1.605,-1.28,257900,{"date":948,"open":203,"high":949,"low":551,"close":214,"change":288,"percent_change":608,"volume":950,"transactions":9,"vwap":214},"2026-04-02",1.568,613300,{"date":952,"open":249,"high":240,"low":627,"close":20,"change":443,"percent_change":953,"volume":954,"transactions":9,"vwap":20},"2026-04-01",-0.64,768900,{"date":956,"open":518,"high":232,"low":518,"close":214,"change":294,"percent_change":957,"volume":958,"transactions":9,"vwap":214},"2026-03-31",4.7,632200,{"date":960,"open":921,"high":921,"low":193,"close":215,"change":206,"percent_change":961,"volume":962,"transactions":9,"vwap":215},"2026-03-30",-4.49,941200,{"date":964,"open":231,"high":433,"low":518,"close":214,"change":813,"percent_change":965,"volume":966,"transactions":9,"vwap":214},"2026-03-27",-5.45,1046100,{"date":968,"open":722,"high":257,"low":249,"close":459,"change":185,"percent_change":969,"volume":970,"transactions":9,"vwap":459},"2026-03-26",-5.71,557000,{"date":972,"open":722,"high":267,"low":259,"close":301,"change":642,"percent_change":973,"volume":974,"transactions":9,"vwap":301},"2026-03-25",3.55,515300,{"date":976,"open":259,"high":379,"low":433,"close":651,"change":278,"percent_change":977,"volume":978,"transactions":9,"vwap":651},"2026-03-24",-2.31,526800,{"date":980,"open":467,"high":333,"low":651,"close":467,"change":642,"percent_change":981,"volume":982,"transactions":9,"vwap":467},"2026-03-23",3.59,550400,{"date":984,"open":247,"high":247,"low":433,"close":451,"change":278,"percent_change":985,"volume":986,"transactions":9,"vwap":451},"2026-03-20",-2.34,1366400,{"date":988,"open":442,"high":722,"low":607,"close":259,"change":531,"percent_change":267,"volume":989,"transactions":9,"vwap":259},"2026-03-19",661400,{"date":991,"open":248,"high":387,"low":442,"close":239,"change":813,"percent_change":992,"volume":993,"transactions":9,"vwap":239},"2026-03-18",-5.08,563900,{"date":995,"open":651,"high":286,"low":651,"close":341,"change":402,"percent_change":996,"volume":997,"transactions":9,"vwap":341},"2026-03-17",4.73,1046400,{"date":999,"open":248,"high":248,"low":1000,"close":651,"change":216,"percent_change":1001,"volume":1002,"transactions":9,"vwap":651},"2026-03-16",1.652,-1.17,736800,{"date":1004,"open":276,"high":324,"low":440,"close":259,"change":797,"percent_change":1005,"volume":1006,"transactions":9,"vwap":259},"2026-03-13",-8.56,941600,{"date":1008,"open":350,"high":401,"low":332,"close":332,"change":195,"percent_change":1009,"volume":1010,"transactions":9,"vwap":332},"2026-03-12",-1.58,920100,{"date":1012,"open":748,"high":753,"low":748,"close":350,"change":443,"percent_change":1013,"volume":1014,"transactions":9,"vwap":350},"2026-03-11",-0.52,885600,{"date":1016,"open":323,"high":869,"low":275,"close":276,"change":195,"percent_change":351,"volume":1017,"transactions":9,"vwap":276},"2026-03-10",1203700,{"date":1019,"open":340,"high":759,"low":275,"close":324,"change":443,"percent_change":71,"volume":1020,"transactions":9,"vwap":324},"2026-03-09",871600,{"date":1022,"open":401,"high":1023,"low":870,"close":93,"change":394,"percent_change":901,"volume":1024,"transactions":9,"vwap":93},"2026-03-06",1.989,651400,{"date":1026,"open":401,"high":774,"low":769,"close":753,"change":443,"percent_change":770,"volume":1027,"transactions":9,"vwap":753},"2026-03-05",1034600,{"date":1029,"open":869,"high":475,"low":324,"close":869,"change":241,"percent_change":241,"volume":1030,"transactions":9,"vwap":869},"2026-03-04",437000,{"date":1032,"open":850,"high":1033,"low":425,"close":869,"change":185,"percent_change":1034,"volume":1035,"transactions":9,"vwap":869},"2026-03-03",2.105,-4.72,1286400,{"date":1037,"open":748,"high":424,"low":748,"close":424,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":424},"2026-03-02",0.19,9.84,886400,{"date":1042,"open":357,"high":811,"low":340,"close":357,"change":195,"percent_change":1043,"volume":1044,"transactions":9,"vwap":357},"2026-02-27",-1.53,567100,{"date":1046,"open":350,"high":348,"low":332,"close":759,"change":642,"percent_change":1047,"volume":1048,"transactions":9,"vwap":759},"2026-02-26",3.16,610600,{"date":1050,"open":401,"high":409,"low":350,"close":350,"change":224,"percent_change":1051,"volume":1052,"transactions":9,"vwap":350},"2026-02-25",-2.56,474000,{"date":1054,"open":266,"high":465,"low":258,"close":93,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":93},"2026-02-24",0.1,5.41,604700,{"date":1059,"open":276,"high":314,"low":651,"close":275,"change":316,"percent_change":1060,"volume":1061,"transactions":9,"vwap":275},"2026-02-23",-5.61,1916500,{"date":1063,"open":812,"high":812,"low":1064,"close":759,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":759},"2026-02-20",1.944,-0.21,-9.68,1009600,{"date":1069,"open":475,"high":848,"low":761,"close":809,"change":402,"percent_change":1070,"volume":1071,"transactions":9,"vwap":809},"2026-02-19",3.83,647900,{"date":1073,"open":779,"high":779,"low":774,"close":755,"change":195,"percent_change":1074,"volume":1075,"transactions":9,"vwap":755},"2026-02-18",-1.42,627800,{"date":1077,"open":747,"high":779,"low":1078,"close":424,"change":443,"percent_change":1079,"volume":1080,"transactions":9,"vwap":424},"2026-02-17",2.015,-0.47,425400,{"date":1082,"open":1083,"high":1084,"low":765,"close":812,"change":294,"percent_change":1085,"volume":1086,"transactions":9,"vwap":812},"2026-02-13",2.08,2.219,3.4,902900,{"date":1088,"open":425,"high":865,"low":357,"close":765,"change":642,"percent_change":1089,"volume":1090,"transactions":9,"vwap":765},"2026-02-12",3,2110200,{"date":1092,"open":1083,"high":755,"low":1093,"close":348,"change":195,"percent_change":1094,"volume":1095,"transactions":9,"vwap":348},"2026-02-11",1.975,-1.48,725000,{"date":1097,"open":779,"high":809,"low":753,"close":850,"change":316,"percent_change":1098,"volume":1099,"transactions":9,"vwap":850},"2026-02-10",-5.14,444300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":779,"change":241,"percent_change":241,"volume":1105,"transactions":9,"vwap":779},"2026-02-09",2.11,2.159,2.025,528000,{"date":1107,"open":761,"high":1108,"low":465,"close":779,"change":80,"percent_change":1109,"volume":1110,"transactions":9,"vwap":779},"2026-02-06",2.16,7,669000,{"date":1112,"open":754,"high":820,"low":759,"close":348,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":348},"2026-02-05",-0.18,-8.26,1120500,{"date":1117,"open":1118,"high":1118,"low":747,"close":848,"change":813,"percent_change":1119,"volume":1120,"transactions":9,"vwap":848},"2026-02-04",2.29,-3.96,983500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":206,"percent_change":901,"volume":1127,"transactions":9,"vwap":1126},"2026-02-03",2.34,2.43,2.195,2.27,573000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1123,"change":195,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1123},"2026-02-02",2.31,2.425,2.285,-1.27,550300,{"date":1136,"open":1137,"high":819,"low":1138,"close":1137,"change":195,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-01-30",2.37,2.264,-1.25,1401200,{"date":1142,"open":1143,"high":1144,"low":1126,"close":1145,"change":642,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-01-29",2.33,2.42,2.4,2.56,771300,{"date":1149,"open":1144,"high":1124,"low":1150,"close":1123,"change":195,"percent_change":1133,"volume":1151,"transactions":9,"vwap":1123},"2026-01-28",2.321,689900,{"date":1153,"open":714,"high":434,"low":714,"close":1137,"change":288,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1137},"2026-01-27",0.42,543600,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":250,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-01-26",2.44,2.312,2.36,-3.28,915500,{"date":1164,"open":826,"high":1165,"low":819,"close":1158,"change":206,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1158},"2026-01-23",2.5,-2.79,739600,{"date":1169,"open":1170,"high":1171,"low":834,"close":833,"change":250,"percent_change":1172,"volume":1173,"transactions":9,"vwap":833},"2026-01-22",2.57,2.62,-3.09,672100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":781,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-21",2.52,2.61,2.45,2.59,4.86,709500,{"date":1183,"open":1165,"high":1171,"low":1124,"close":826,"change":110,"percent_change":1184,"volume":1185,"transactions":9,"vwap":826},"2026-01-20",-6.44,782500,{"date":1187,"open":1188,"high":1189,"low":1165,"close":1190,"change":856,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-16",2.53,2.715,2.64,5.18,1635200,{"date":1194,"open":1195,"high":1195,"low":1165,"close":833,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":833},"2026-01-15",2.79,-0.23,-8.39,1067000,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":250,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-14",2.78,2.631,2.74,-2.84,821200,{"date":1207,"open":882,"high":1208,"low":1209,"close":366,"change":19,"percent_change":1210,"volume":1211,"transactions":9,"vwap":366},"2026-01-13",2.885,2.771,0.71,545300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":19,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-12",2.76,2.955,2.745,2.8,0.72,599400,{"date":1221,"open":1214,"high":1222,"low":1223,"close":1201,"change":642,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1201},"2026-01-09",2.805,2.69,2.21,681200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":288,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-08",2.7,2.846,2.665,2.72,0.37,781800,{"date":1235,"open":1236,"high":1237,"low":937,"close":1238,"change":216,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-07",2.73,2.75,2.71,-0.73,509900,{"date":1242,"open":1236,"high":1243,"low":1244,"close":1236,"change":19,"percent_change":86,"volume":1245,"transactions":9,"vwap":1236},"2026-01-06",2.772,2.605,711200,{"date":1247,"open":1170,"high":1195,"low":1170,"close":1238,"change":700,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1238},"2026-01-05",7.97,1212100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":833,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":833},"2026-01-02",2.32,2.54,2.3,0.23,10.09,987600,{"date":1259,"open":1130,"high":1123,"low":1260,"close":810,"change":195,"percent_change":525,"volume":1261,"transactions":9,"vwap":810},"2025-12-31",2.19,1584100,{"date":1263,"open":1224,"high":1252,"low":1108,"close":1130,"change":294,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1130},"2025-12-30",3.12,1929600,{"date":1267,"open":754,"high":1268,"low":812,"close":1269,"change":365,"percent_change":810,"volume":1270,"transactions":9,"vwap":1269},"2025-12-29",2.26,2.24,1745200,{"date":1272,"open":1260,"high":1273,"low":1274,"close":1260,"change":195,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1260},"2025-12-26",2.2,2.095,-1.35,1164600,{"date":1278,"open":754,"high":1279,"low":754,"close":821,"change":365,"percent_change":1254,"volume":1280,"transactions":9,"vwap":821},"2025-12-24",2.275,1540900,{"date":1282,"open":1273,"high":1283,"low":424,"close":809,"change":278,"percent_change":1284,"volume":1285,"transactions":9,"vwap":809},"2025-12-23",2.236,-1.81,1293400,{"date":1287,"open":1143,"high":1160,"low":1224,"close":1224,"change":316,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1224},"2025-12-22",-4.74,819600,{"date":1291,"open":819,"high":1292,"low":1254,"close":1252,"change":394,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1252},"2025-12-19",2.459,-2.52,1148800,{"date":1296,"open":434,"high":1297,"low":1298,"close":818,"change":150,"percent_change":259,"volume":1299,"transactions":9,"vwap":818},"2025-12-18",2.46,2.315,597800,{"date":1301,"open":1253,"high":1146,"low":1254,"close":1123,"change":1113,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1123},"2025-12-17",-7.14,927900,{"date":1305,"open":1178,"high":1306,"low":1307,"close":1176,"change":150,"percent_change":231,"volume":1308,"transactions":9,"vwap":1176},"2025-12-16",2.55,2.445,745600,{"date":1310,"open":1311,"high":1312,"low":1124,"close":834,"change":316,"percent_change":1313,"volume":1314,"transactions":9,"vwap":834},"2025-12-15",2.58,2.6,-4.25,1142300,{"date":1316,"open":1228,"high":1237,"low":1317,"close":1179,"change":410,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1179},"2025-12-12",2.544,-5.13,557300,{"date":1321,"open":786,"high":1201,"low":1244,"close":1236,"change":531,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1236},"2025-12-11",1.11,522200,{"date":1325,"open":1237,"high":1209,"low":1312,"close":1228,"change":813,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1228},"2025-12-10",-3.23,596800,{"date":1329,"open":1203,"high":1330,"low":1236,"close":1195,"change":150,"percent_change":192,"volume":1331,"transactions":9,"vwap":1195},"2025-12-09",2.88,552700,{"date":1333,"open":1330,"high":1334,"low":1237,"close":1237,"change":185,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1237},"2025-12-08",2.897,-3.51,796800,{"date":1338,"open":1339,"high":145,"low":1340,"close":1340,"change":206,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-05",2.91,2.85,-2.4,631800,{"date":1344,"open":1345,"high":1089,"low":576,"close":1346,"change":365,"percent_change":248,"volume":1347,"transactions":9,"vwap":1346},"2025-12-04",2.86,2.92,631400,{"date":1349,"open":1238,"high":1350,"low":786,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-12-03",2.87,0.16,5.9,587900,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1238,"change":110,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1238},"2025-12-02",2.96,2.695,-5.9,697700,{"date":1361,"open":366,"high":1089,"low":1189,"close":1330,"change":216,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1330},"2025-12-01",-0.69,1808000,{"date":1365,"open":1330,"high":1366,"low":1367,"close":1368,"change":365,"percent_change":301,"volume":1369,"transactions":9,"vwap":1368},"2025-11-28",3.02,2.795,2.9,1200000,{"date":1371,"open":937,"high":1372,"low":1312,"close":1340,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1340},"2025-11-26",2.855,0.21,7.95,1052500,{"date":1377,"open":1306,"high":1378,"low":1379,"close":1190,"change":781,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1190},"2025-11-25",2.65,2.495,4.76,927200,{"date":1383,"open":827,"high":1311,"low":1384,"close":1176,"change":531,"percent_change":115,"volume":1385,"transactions":9,"vwap":1176},"2025-11-24",2.435,1146300,{"date":1387,"open":1124,"high":833,"low":819,"close":827,"change":150,"percent_change":240,"volume":1388,"transactions":9,"vwap":827},"2025-11-21",1355000,{"date":1390,"open":1228,"high":1216,"low":1131,"close":1178,"change":250,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1178},"2025-11-20",-3.16,1804100,{"date":1394,"open":1395,"high":1203,"low":1165,"close":1188,"change":804,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1188},"2025-11-19",2.68,-5.6,1680900,{"date":1399,"open":1378,"high":1195,"low":1400,"close":1395,"change":813,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1395},"2025-11-18",2.615,-3.25,1393900,{"date":1404,"open":1203,"high":1356,"low":1171,"close":1405,"change":224,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-11-17",2.77,-1.77,1805000,{"date":1409,"open":1410,"high":1411,"low":821,"close":366,"change":674,"percent_change":1412,"volume":1413,"transactions":9,"vwap":366},"2025-11-14",2.245,3.0050001,-4.41,2535400,{"date":1415,"open":1416,"high":1417,"low":366,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-11-13",3.2,3.25,2.95,-0.33,-10.06,2386300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":195,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-12",3.38,3.42,3.21,3.28,-0.91,850400,{"date":1431,"open":1432,"high":1433,"low":1426,"close":1434,"change":250,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-11",3.32,3.367,3.31,-2.36,1116100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":278,"percent_change":1001,"volume":1443,"transactions":9,"vwap":1442},"2025-11-10",3.6,3.63,3.35,3.39,1262600,{"date":1445,"open":1417,"high":1446,"low":1447,"close":1448,"change":1055,"percent_change":1089,"volume":1449,"transactions":9,"vwap":1448},"2025-11-07",3.48,3.17,3.43,1466200,{"date":1451,"open":981,"high":1439,"low":1434,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-11-06",3.33,-0.27,-7.5,1319900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1439,"change":150,"percent_change":269,"volume":1461,"transactions":9,"vwap":1439},"2025-11-05",3.54,3.715,3.495,1556100,{"date":1463,"open":1464,"high":1465,"low":1458,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-04",3.78,3.926,3.56,-0.35,-8.95,1766000,{"date":1471,"open":1070,"high":1472,"low":1473,"close":1474,"change":325,"percent_change":1160,"volume":1475,"transactions":9,"vwap":1474},"2025-11-03",4.01,3.625,3.91,1366700,{"date":1477,"open":1472,"high":1478,"low":1479,"close":1480,"change":804,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-31",4.07,3.685,3.82,-3.78,1313600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":110,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-30",4.02,4.105,3.65,3.97,-4.11,3019100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-10-29",3.9,4.32,3.72,4.14,0.69,20,5577700,{"date":1501,"open":981,"high":1502,"low":1425,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-10-28",3.62,3.45,-0.24,-6.5,1197200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":531,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-10-27",3.76,3.85,3.57,3.69,0.82,1674100,{"date":1516,"open":1458,"high":1517,"low":1458,"close":1518,"change":402,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-10-24",3.849,3.66,2.23,1789300,{"date":1522,"open":1523,"high":1524,"low":1452,"close":1525,"change":1255,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-23",3.41,4.065,3.58,6.87,3608800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1441,"change":110,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1441},"2025-10-22",3.47,3.505,3.22,-4.83,1448500,{"date":1536,"open":679,"high":1537,"low":1424,"close":1538,"change":241,"percent_change":241,"volume":1539,"transactions":9,"vwap":1538},"2025-10-21",3.578,3.52,1510100,{"date":1541,"open":1542,"high":1510,"low":679,"close":1538,"change":394,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1538},"2025-10-20",3.71,-1.68,2049500,{"date":1546,"open":295,"high":1547,"low":1458,"close":1525,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1525},"2025-10-17",4.03,-0.49,-12.04,2421700,{"date":1552,"open":1553,"high":1554,"low":1547,"close":1478,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1478},"2025-10-16",4.85,4.88,-0.78,-16.08,2380600,{"date":1559,"open":1560,"high":24,"low":1561,"close":1553,"change":531,"percent_change":492,"volume":1562,"transactions":9,"vwap":1553},"2025-10-15",5,4.66,3966200,{"date":1564,"open":295,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-10-14",4.9,3.87,4.82,0.89,22.65,4181000,{"date":1572,"open":1493,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-13",4.329,3.885,3.93,0.17,4.52,2272100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1509,"change":444,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1509},"2025-10-10",4.45,4.499,3.75,-13.76,2485600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":19,"percent_change":135,"volume":1592,"transactions":9,"vwap":1591},"2025-10-09",4.46,4.55,4.22,4.36,2933500,{"date":1594,"open":973,"high":1554,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-10-08",3.517,4.34,0.83,23.65,7770500,{"date":1601,"open":1070,"high":1070,"low":1446,"close":679,"change":1504,"percent_change":1602,"volume":1603,"transactions":9,"vwap":679},"2025-10-07",-6.4,1607400,{"date":1605,"open":1606,"high":1607,"low":1448,"close":1583,"change":1232,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1583},"2025-10-06",3.49,3.866,10.95,2486100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1424,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1424},"2025-10-03",3.15,3.64,3.14,0.26,8.33,2362300,{"date":1619,"open":1620,"high":1264,"low":1621,"close":1264,"change":294,"percent_change":1254,"volume":1622,"transactions":9,"vwap":1264},"2025-10-02",3.07,2.935,482100,{"date":1624,"open":1625,"high":1620,"low":1625,"close":1626,"change":150,"percent_change":511,"volume":1627,"transactions":9,"vwap":1626},"2025-10-01",2.94,3.05,745700,{"date":1629,"open":1630,"high":499,"low":1356,"close":1631,"change":804,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-09-30",3.13,3.01,-4.75,788000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1047,"change":856,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1047},"2025-09-29",3.06,3.24,3.015,4.29,955200,{"date":1642,"open":1643,"high":1447,"low":1330,"close":861,"change":216,"percent_change":1644,"volume":1645,"transactions":9,"vwap":861},"2025-09-26",3.11,-0.66,807900,{"date":1647,"open":1237,"high":1648,"low":1649,"close":1626,"change":1255,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1626},"2025-09-25",3.135,2.676,8.16,1752500,{"date":1653,"open":1346,"high":723,"low":1405,"close":366,"change":185,"percent_change":1654,"volume":1655,"transactions":9,"vwap":366},"2025-09-24",-3.42,1237700,{"date":1657,"open":1311,"high":1636,"low":1311,"close":1346,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1346},"2025-09-23",0.36,14.06,3112500,{"date":1662,"open":826,"high":1179,"low":819,"close":1146,"change":781,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1146},"2025-09-22",4.92,911500,{"date":1666,"open":786,"high":1228,"low":434,"close":1158,"change":738,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1158},"2025-09-19",-7.22,1578900,{"date":1670,"open":810,"high":1238,"low":1279,"close":937,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":937},"2025-09-18",0.39,17.41,1913400,{"date":1675,"open":809,"high":1252,"low":1108,"close":1269,"change":365,"percent_change":810,"volume":1676,"transactions":9,"vwap":1269},"2025-09-17",813700,{"date":1678,"open":424,"high":1260,"low":475,"close":1260,"change":294,"percent_change":790,"volume":1679,"transactions":9,"vwap":1260},"2025-09-16",858600,{"date":1681,"open":812,"high":821,"low":1682,"close":424,"change":19,"percent_change":1683,"volume":1684,"transactions":9,"vwap":424},"2025-09-15",2.115,0.95,821600,{"date":1686,"open":1102,"high":812,"low":1274,"close":747,"change":195,"percent_change":1687,"volume":1688,"transactions":9,"vwap":747},"2025-09-12",-1.41,397700,{"date":1690,"open":1102,"high":1519,"low":755,"close":812,"change":150,"percent_change":276,"volume":1691,"transactions":9,"vwap":812},"2025-09-11",760400,{"date":1693,"open":754,"high":1519,"low":1083,"close":755,"change":224,"percent_change":985,"volume":1694,"transactions":9,"vwap":755},"2025-09-10",1015800,{"date":1696,"open":755,"high":1260,"low":755,"close":779,"change":150,"percent_change":350,"volume":1697,"transactions":9,"vwap":779},"2025-09-09",614900,{"date":1699,"open":1273,"high":821,"low":747,"close":747,"change":185,"percent_change":1700,"volume":1701,"transactions":9,"vwap":747},"2025-09-08",-4.55,573300,{"date":1703,"open":1519,"high":1704,"low":779,"close":1273,"change":195,"percent_change":1275,"volume":1705,"transactions":9,"vwap":1273},"2025-09-05",2.279,612400,{"date":1707,"open":810,"high":810,"low":760,"close":1519,"change":195,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1519},"2025-09-04",-1.33,483600,{"date":1711,"open":434,"high":434,"low":821,"close":1268,"change":851,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1268},"2025-09-03",-5.04,994400,{"date":1715,"open":827,"high":1165,"low":1123,"close":818,"change":110,"percent_change":1716,"volume":1717,"transactions":9,"vwap":818},"2025-09-02",-6.67,748300,{"date":1719,"open":1306,"high":1400,"low":826,"close":1306,"change":443,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1306},"2025-08-29",-0.39,617800,{"date":1723,"open":1190,"high":1378,"low":834,"close":1146,"change":206,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1146},"2025-08-28",-2.66,725800,{"date":1727,"open":834,"high":786,"low":1728,"close":937,"change":358,"percent_change":1729,"volume":1730,"transactions":9,"vwap":937},"2025-08-27",2.465,4.37,835900,{"date":1732,"open":833,"high":1179,"low":826,"close":1176,"change":216,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1176},"2025-08-26",-0.79,717800,{"date":1736,"open":827,"high":1190,"low":1297,"close":1253,"change":288,"percent_change":1737,"volume":1167,"transactions":9,"vwap":1253},"2025-08-25",0.4,{"date":1739,"open":1252,"high":1253,"low":810,"close":1188,"change":87,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1188},"2025-08-22",9.52,828200,{"date":1743,"open":1160,"high":1137,"low":1254,"close":1130,"change":250,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1130},"2025-08-21",-3.35,530700,{"date":1747,"open":1176,"high":1748,"low":1279,"close":819,"change":410,"percent_change":852,"volume":1749,"transactions":9,"vwap":819},"2025-08-20",2.525,1860100,{"date":1751,"open":1178,"high":1179,"low":818,"close":1188,"change":325,"percent_change":1512,"volume":1752,"transactions":9,"vwap":1188},"2025-08-19",1257100,{"date":1754,"open":1137,"high":1165,"low":1254,"close":1158,"change":642,"percent_change":1176,"volume":1755,"transactions":9,"vwap":1158},"2025-08-18",1379500,{"date":1757,"open":1188,"high":1188,"low":1268,"close":818,"change":316,"percent_change":1758,"volume":1759,"transactions":9,"vwap":818},"2025-08-15",-4.42,3202300,{"date":1761,"open":1171,"high":1762,"low":827,"close":827,"change":1113,"percent_change":1763,"volume":1764,"transactions":9,"vwap":827},"2025-08-14",2.67,-6.74,1266300,{"date":1766,"open":1418,"high":1089,"low":1190,"close":1762,"change":738,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1762},"2025-08-13",-6.64,1032500,{"date":1770,"open":366,"high":1330,"low":819,"close":1345,"change":216,"percent_change":1362,"volume":1771,"transactions":9,"vwap":1345},"2025-08-12",2232100,{"date":1773,"open":1228,"high":1774,"low":1395,"close":1330,"change":1038,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1330},"2025-08-11",2.945,7.06,1219300,{"date":1778,"open":1238,"high":1195,"low":937,"close":1223,"change":443,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1223},"2025-08-08",-0.37,780100,{"date":1782,"open":1237,"high":882,"low":1762,"close":1228,"change":288,"percent_change":1232,"volume":1783,"transactions":9,"vwap":1228},"2025-08-07",662200,{"date":1785,"open":1395,"high":1237,"low":1177,"close":1223,"change":288,"percent_change":1232,"volume":1786,"transactions":9,"vwap":1223},"2025-08-06",720900,{"date":1788,"open":1217,"high":1217,"low":1171,"close":1395,"change":206,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1395},"2025-08-05",-2.55,860700,{"date":1792,"open":1762,"high":576,"low":1177,"close":1237,"change":781,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1237},"2025-08-04",4.56,1240100,{"date":1796,"open":1405,"high":1797,"low":1798,"close":937,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":937},"2025-08-01",2.83,2.592,-0.25,-8.68,2065600,{"date":1803,"open":1612,"high":1804,"low":1350,"close":1330,"change":797,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1330},"2025-07-31",3.405,-5.26,1757400,{"date":1808,"open":1345,"high":1523,"low":1195,"close":1809,"change":1038,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-07-30",3.04,6.67,4476100,{"date":1813,"open":886,"high":1368,"low":1814,"close":1340,"change":195,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1340},"2025-07-29",2.683,-1.04,1583900,{"date":1818,"open":576,"high":1339,"low":1203,"close":1330,"change":402,"percent_change":1345,"volume":1819,"transactions":9,"vwap":1330},"2025-07-28",1186600,{"date":1821,"open":1203,"high":1372,"low":1190,"close":1217,"change":642,"percent_change":1260,"volume":1822,"transactions":9,"vwap":1217},"2025-07-25",1270700,{"date":1824,"open":1368,"high":1368,"low":1231,"close":1203,"change":804,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1203},"2025-07-24",-5.19,1389800,{"date":1828,"open":1214,"high":1366,"low":1395,"close":886,"change":1576,"percent_change":1829,"volume":1830,"transactions":9,"vwap":886},"2025-07-23",6.25,1952000,{"date":1832,"open":1368,"high":1833,"low":1395,"close":1231,"change":1113,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1231},"2025-07-22",2.915,-6.21,1468000,{"date":1837,"open":1797,"high":1366,"low":366,"close":1368,"change":358,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1368},"2025-07-21",3.94,1272800,{"date":1841,"open":1340,"high":1842,"low":1238,"close":1195,"change":241,"percent_change":241,"volume":1843,"transactions":9,"vwap":1195},"2025-07-18",2.876,1089200,{"date":1845,"open":1330,"high":1846,"low":1214,"close":1195,"change":206,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1195},"2025-07-17",2.965,-2.45,1399600,{"date":1850,"open":1851,"high":1852,"low":786,"close":1345,"change":250,"percent_change":545,"volume":1853,"transactions":9,"vwap":1345},"2025-07-16",2.93,2.985,2705900,{"date":1855,"open":1416,"high":1532,"low":1856,"close":1625,"change":468,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1625},"2025-07-15",2.925,-6.96,4943100,{"date":1860,"open":1085,"high":1448,"low":1861,"close":1047,"change":804,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1047},"2025-07-14",3.105,-4.53,1944200,{"date":1865,"open":505,"high":1530,"low":1637,"close":1434,"change":216,"percent_change":444,"volume":1866,"transactions":9,"vwap":1434},"2025-07-11",1323300,{"date":1868,"open":1452,"high":1523,"low":1648,"close":1452,"change":288,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1452},"2025-07-10",0.3,1192200,{"date":1872,"open":1416,"high":1873,"low":1809,"close":1432,"change":80,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1432},"2025-07-09",3.34,4.4,2662000,{"date":1877,"open":1626,"high":1878,"low":1366,"close":499,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":499},"2025-07-08",3.511,0.18,6,2749600,{"date":1883,"open":1643,"high":1630,"low":1231,"close":1089,"change":804,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1089},"2025-07-07",-4.76,2188600,{"date":1887,"open":1146,"high":499,"low":1146,"close":1612,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1612},"2025-07-03",0.61,24.02,3757000,{"date":1892,"open":1176,"high":937,"low":826,"close":1253,"change":288,"percent_change":1737,"volume":1893,"transactions":9,"vwap":1253},"2025-07-02",1000300,{"date":1895,"open":1144,"high":1190,"low":1160,"close":1188,"change":642,"percent_change":1124,"volume":1896,"transactions":9,"vwap":1188},"2025-07-01",878800,{"date":1898,"open":826,"high":1165,"low":1899,"close":826,"change":443,"percent_change":1900,"volume":1901,"transactions":9,"vwap":826},"2025-06-30",2.365,-0.4,1183500,{"date":1903,"open":1137,"high":1904,"low":1905,"close":834,"change":1055,"percent_change":1906,"volume":1907,"transactions":9,"vwap":834},"2025-06-27",2.579,2.355,4.2,4367400,{"date":1909,"open":810,"high":1144,"low":1910,"close":818,"change":856,"percent_change":1911,"volume":1912,"transactions":9,"vwap":818},"2025-06-26",2.262,5.78,951400,{"date":1914,"open":810,"high":1254,"low":1108,"close":802,"change":216,"percent_change":1915,"volume":1916,"transactions":9,"vwap":802},"2025-06-25",-0.88,1383000,{"date":1918,"open":1102,"high":1123,"low":1102,"close":1126,"change":1038,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1126},"2025-06-24",9.13,1630500,{"date":1922,"open":424,"high":1260,"low":425,"close":1083,"change":206,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1083},"2025-06-23",-3.26,2577000,{"date":1926,"open":819,"high":819,"low":754,"close":754,"change":1065,"percent_change":1927,"volume":1928,"transactions":9,"vwap":754},"2025-06-20",-8.9,1508000,{"date":1930,"open":1252,"high":1145,"low":821,"close":1160,"change":642,"percent_change":1177,"volume":1931,"transactions":9,"vwap":1160},"2025-06-18",821900,{"date":1933,"open":1297,"high":1297,"low":1519,"close":1254,"change":1113,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1254},"2025-06-17",-7.26,1536200,{"date":1937,"open":1177,"high":937,"low":1145,"close":834,"change":216,"percent_change":1938,"volume":1939,"transactions":9,"vwap":834},"2025-06-16",-0.8,1061400,{"date":1941,"open":827,"high":1170,"low":1254,"close":1165,"change":206,"percent_change":545,"volume":1942,"transactions":9,"vwap":1165},"2025-06-13",1993800,{"date":1944,"open":1188,"high":1945,"low":833,"close":1170,"change":278,"percent_change":1043,"volume":1946,"transactions":9,"vwap":1170},"2025-06-12",2.777,1848100,{"date":1948,"open":1297,"high":1330,"low":434,"close":1177,"change":1879,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1177},"2025-06-11",7.41,3643000,{"date":1952,"open":786,"high":786,"low":434,"close":1124,"change":738,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1124},"2025-06-10",-7.25,1430600,{"date":1956,"open":1089,"high":1089,"low":1253,"close":1171,"change":1957,"percent_change":739,"volume":1958,"transactions":9,"vwap":1171},"2025-06-09",-0.3,3240300,{"date":1960,"open":1519,"high":723,"low":1260,"close":1346,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1346},"2025-06-06",0.77,35.81,5755500,{"date":1965,"open":1297,"high":826,"low":1102,"close":754,"change":1799,"percent_change":1966,"volume":1967,"transactions":9,"vwap":754},"2025-06-05",-10.42,2935500,{"date":1969,"open":1237,"high":1405,"low":1905,"close":1145,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1145},"2025-06-04",-0.36,-13.04,3082100,{"date":1974,"open":1126,"high":1340,"low":424,"close":1214,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1214},"2025-06-03",0.54,24.32,4958800,{"date":1979,"open":779,"high":1130,"low":276,"close":821,"change":325,"percent_change":1980,"volume":1981,"transactions":9,"vwap":821},"2025-06-02",4.23,3443800,{"date":1983,"open":779,"high":937,"low":803,"close":812,"change":110,"percent_change":1984,"volume":1985,"transactions":9,"vwap":812},"2025-05-30",-7.39,5576400,{"date":1987,"open":341,"high":1176,"low":651,"close":1254,"change":157,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1254},"2025-05-29",31.43,9471300,{"date":1991,"open":249,"high":341,"low":944,"close":301,"change":856,"percent_change":1992,"volume":1993,"transactions":9,"vwap":301},"2025-05-28",8.02,789200,{"date":1995,"open":240,"high":695,"low":921,"close":249,"change":150,"percent_change":1188,"volume":1996,"transactions":9,"vwap":249},"2025-05-27",784300,{"date":1998,"open":498,"high":441,"low":215,"close":921,"change":365,"percent_change":1999,"volume":2000,"transactions":9,"vwap":921},"2025-05-23",3.27,655600,{"date":2002,"open":202,"high":223,"low":551,"close":518,"change":531,"percent_change":348,"volume":2003,"transactions":9,"vwap":518},"2025-05-22",414900,{"date":2005,"open":223,"high":2006,"low":213,"close":213,"change":813,"percent_change":2007,"volume":2008,"transactions":9,"vwap":213},"2025-05-21",1.591,-5.66,761500,{"date":2010,"open":451,"high":239,"low":607,"close":607,"change":813,"percent_change":2011,"volume":2012,"transactions":9,"vwap":607},"2025-05-20",-5.36,626600,{"date":2014,"open":259,"high":301,"low":214,"close":239,"change":443,"percent_change":2015,"volume":2016,"transactions":9,"vwap":239},"2025-05-19",-0.59,564800,{"date":2018,"open":240,"high":2019,"low":249,"close":651,"change":294,"percent_change":1494,"volume":2020,"transactions":9,"vwap":651},"2025-05-16",1.718,471000,{"date":2022,"open":301,"high":267,"low":214,"close":249,"change":1113,"percent_change":2023,"volume":2024,"transactions":9,"vwap":249},"2025-05-15",-10,948900,{"date":2026,"open":315,"high":755,"low":267,"close":257,"change":674,"percent_change":1763,"volume":2027,"transactions":9,"vwap":257},"2025-05-14",622200,{"date":2029,"open":761,"high":424,"low":267,"close":357,"change":1113,"percent_change":2030,"volume":2031,"transactions":9,"vwap":357},"2025-05-13",-8.53,1431000,{"date":2033,"open":761,"high":809,"low":1104,"close":1102,"change":1373,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1102},"2025-05-12",11.05,1024500,{"date":2037,"open":803,"high":425,"low":340,"close":350,"change":206,"percent_change":2038,"volume":2039,"transactions":9,"vwap":350},"2025-05-09",-3.55,312300,{"date":2041,"open":275,"high":425,"low":266,"close":401,"change":1351,"percent_change":2042,"volume":2043,"transactions":9,"vwap":401},"2025-05-08",8.84,503400,{"date":2045,"open":285,"high":748,"low":257,"close":268,"change":241,"percent_change":241,"volume":2046,"transactions":9,"vwap":268},"2025-05-07",416300,{"date":2048,"open":257,"high":2049,"low":267,"close":268,"change":443,"percent_change":878,"volume":2050,"transactions":9,"vwap":268},"2025-05-06",1.925,376000,{"date":2052,"open":285,"high":340,"low":2053,"close":285,"change":278,"percent_change":2054,"volume":2055,"transactions":9,"vwap":285},"2025-05-05",1.801,-2.15,404700,{"date":2057,"open":277,"high":340,"low":301,"close":323,"change":325,"percent_change":2058,"volume":2059,"transactions":9,"vwap":323},"2025-05-02",5.08,434300,{"date":2061,"open":651,"high":266,"low":442,"close":341,"change":294,"percent_change":2062,"volume":2063,"transactions":9,"vwap":341},"2025-05-01",4.12,533500,{"date":2065,"open":239,"high":467,"low":249,"close":247,"change":443,"percent_change":2066,"volume":2067,"transactions":9,"vwap":247},"2025-04-30",-0.58,520400,{"date":2069,"open":266,"high":266,"low":239,"close":259,"change":185,"percent_change":260,"volume":2070,"transactions":9,"vwap":259},"2025-04-29",711900,{"date":2072,"open":248,"high":275,"low":248,"close":268,"change":402,"percent_change":2073,"volume":2074,"transactions":9,"vwap":268},"2025-04-28",4.62,768600,{"date":2076,"open":387,"high":2077,"low":249,"close":467,"change":206,"percent_change":2078,"volume":2079,"transactions":9,"vwap":467},"2025-04-25",1.771,-3.89,929700,{"date":179,"open":267,"high":285,"low":451,"close":257,"change":288,"percent_change":2081,"volume":2082,"transactions":9,"vwap":257},0.56,1120900]