[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVVE":3,"homepage-market-summary":27,"stock-historical-NVVE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVVE","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NUVVE HOLDING CORP NEW","OTC Link",null,"Common Stock",false,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.5,1.57,1.45,1.449999,0.05,3.45,10853,55,1.5032,35.79,0.23100001,1476874.7217597065,3.6,1607,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":36,"sparkline":52,"date":38},"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":36,"sparkline":59,"date":38},"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":11,"sparkline":66,"date":38},"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":11,"sparkline":73,"date":38},"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":36,"sparkline":81,"date":38},"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":36,"sparkline":88,"date":38},"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":36,"sparkline":95,"date":38},"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":36},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},142,1016433,370997879.66584903,-95.92,"2025-04-10",[182,183,192,201,210,220,227,237,246,255,264,272,281,289,299,306,316,326,335,343,349,357,365,372,380,389,398,409,416,424,431,440,447,456,465,474,482,489,496,503,511,520,531,541,552,562,573,583,592,601,608,615,624,633,642,651,660,668,677,685,694,702,710,717,725,733,739,743,749,755,761,769,772,777,785,791,795,799,807,815,822,830,837,843,851,855,861,867,873,877,880,886,894,900,905,910,915,919,925,931,936,942,949,955,961,969,977,986,994,1002,1009,1016,1023,1029,1036,1044,1051,1057,1064,1071,1078,1085,1093,1102,1111,1117,1123,1130,1136,1144,1152,1158,1163,1169,1177,1183,1191,1198,1206,1212,1217,1223,1227,1232,1238,1245,1249,1254,1259,1263,1267,1271,1276,1279,1286,1292,1297,1302,1309,1317,1324,1330,1337,1343,1349,1357,1364,1372,1379,1387,1392,1401,1409,1416,1422,1428,1434,1442,1450,1457,1460,1466,1472,1478,1484,1490,1498,1505,1513,1519,1523,1530,1538,1547,1555,1561,1569,1577,1586,1592,1599,1605,1613,1617,1624,1633,1639,1646,1653,1661,1668,1674,1681,1689,1697,1705,1712,1717,1724,1729,1734,1739,1746,1752,1756,1763,1769,1775,1783,1788,1791,1797,1802,1807,1813,1817,1822,1827,1834,1842,1850,1858,1864,1869,1877,1883,1890,1894,1898,1904,1908,1912,1917,1921,1925,1929,1933,1937,1942,1946,1950,1954,1960,1965,1971,1977,1984,1991,2000,2007,2014,2021,2028,2036,2043,2050,2057,2064,2072,2081,2089,2096,2103,2111,2120,2125,2131,2139,2146,2155,2160,2168,2176,2184,2192,2198,2206,2215,2224,2230,2236,2244,2251,2258,2264,2270,2275,2281,2287,2292,2297,2303,2309,2314,2320,2323,2329,2333,2339,2347,2356,2364,2371,2376,2381,2389,2397,2402,2407,2414,2422,2427,2432,2436,2443,2449,2453,2456,2461,2467,2473,2477,2483,2490,2498,2505,2510,2516,2522,2526,2531,2537,2542,2551,2555,2560,2563,2567,2571,2575,2580,2585,2590,2596,2601],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":184,"open":185,"high":186,"low":16,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-22",1.46,1.55,-0.03,-2.03,10316,51,1.4759,{"date":193,"open":194,"high":194,"low":185,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-21",1.58,1.48,-0.035,-2.31,8812,42,1.4707,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":196,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-18",1.535,1.56,1.515,-2.26,1722,17,1.539,{"date":211,"open":212,"high":213,"low":214,"close":186,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-17",1.4,1.6,1.36,0.19,13.97,14223,73,1.5168,{"date":221,"open":213,"high":213,"low":214,"close":214,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-16",-0.1804,-11.71,12506,65,1.4587,{"date":228,"open":212,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-15",1.8,1.25,1.5404,0.2524,19.6,29399,135,1.4635,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-14",1.35,1.288,-0.082,-5.99,4472,34,1.3126,{"date":247,"open":248,"high":185,"low":249,"close":250,"change":87,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-11",1.1812,1.1659,1.37,19.13,16707,80,1.3749,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-10",1.1845,1.1975,1.15,0,2487,41,1.1639,{"date":265,"open":266,"high":266,"low":259,"close":259,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-09",1.1692,-0.005,-0.43,3072,44,1.1558,{"date":273,"open":274,"high":274,"low":259,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-08",1.165,1.155,0.005,0.43,3398,37,1.1574,{"date":282,"open":283,"high":283,"low":259,"close":259,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-04",1.21,-0.018,-1.54,14363,48,1.1687,{"date":290,"open":291,"high":292,"low":259,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-03",1.1788,1.1875,1.168,-0.012,-1.02,11411,40,1.1787,{"date":300,"open":283,"high":283,"low":301,"close":301,"change":302,"percent_change":94,"volume":303,"transactions":304,"vwap":305},"2026-09-02",1.18,0.006,1505,24,1.1955,{"date":307,"open":239,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-01",1.47,1.12,1.174,-0.053,-4.32,36715,77,1.2117,{"date":317,"open":318,"high":319,"low":259,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-31",1.26,1.28,1.227,-0.123,-9.11,31407,53,1.2084,{"date":327,"open":328,"high":329,"low":330,"close":239,"change":17,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-28",1.3,1.39,1.29,3.85,12644,33,1.304,{"date":336,"open":318,"high":337,"low":318,"close":328,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-27",1.3225,0.01,0.78,2003,49,1.3019,{"date":344,"open":230,"high":330,"low":230,"close":330,"change":276,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-26",0.39,6466,31,1.2882,{"date":350,"open":351,"high":351,"low":319,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":333,"vwap":356},"2026-08-25",1.3299,1.285,0.025,1.98,1285,1.2902,{"date":358,"open":328,"high":195,"low":359,"close":318,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-24",1.23,0.028,2.27,8835,60,1.2958,{"date":366,"open":115,"high":328,"low":301,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":287,"vwap":371},"2026-08-21",1.232,-0.028,-2.22,9542,1.2423,{"date":373,"open":374,"high":328,"low":115,"close":318,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-20",1.2239,0.02,1.61,7578,58,1.2337,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":320},"2026-08-19",1.42,1.11,1.24,-0.15,-10.79,16847,127,{"date":390,"open":391,"high":392,"low":328,"close":329,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-18",1.4875,1.66,-0.138,-9.03,36525,155,1.5212,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-17",1.1,1.897,1.09,1.528,0.4055,36.12,44616,240,1.522,{"date":410,"open":309,"high":411,"low":400,"close":412,"change":413,"percent_change":87,"volume":414,"transactions":378,"vwap":415},"2026-08-14",1.19,1.1225,0.0025,11012,1.1512,{"date":417,"open":418,"high":411,"low":419,"close":309,"change":17,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-13",1.05,1.04,4.67,17821,105,1.1534,{"date":425,"open":402,"high":426,"low":173,"close":427,"change":187,"percent_change":428,"volume":429,"transactions":363,"vwap":430},"2026-08-12",1.13,1.07,-2.73,3124,1.0706,{"date":432,"open":309,"high":433,"low":434,"close":400,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",1.16,1.08,-0.015,-1.35,9874,88,1.1211,{"date":441,"open":115,"high":115,"low":400,"close":442,"change":443,"percent_change":214,"volume":444,"transactions":445,"vwap":446},"2026-08-10",1.115,0.015,6630,99,1.1158,{"date":448,"open":449,"high":450,"low":449,"close":400,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",0.9384,1.22,0.1611,17.16,37806,305,1.1331,{"date":457,"open":173,"high":419,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",0.85,0.93889,-0.0261,-2.7,6863,81,0.972,{"date":466,"open":467,"high":173,"low":458,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-05",0.9499,0.965035,0.0151,1.59,38075,110,0.9725,{"date":475,"open":476,"high":477,"low":120,"close":467,"change":478,"percent_change":479,"volume":480,"transactions":463,"vwap":481},"2026-08-04",0.9001,0.975,-0.0501,-5.01,9118,0.9228,{"date":483,"open":484,"high":173,"low":485,"close":173,"change":260,"percent_change":260,"volume":486,"transactions":487,"vwap":488},"2026-08-03",0.891,0.8905,9661,128,0.9763,{"date":490,"open":418,"high":418,"low":491,"close":173,"change":492,"percent_change":493,"volume":494,"transactions":235,"vwap":495},"2026-07-31",0.89,-0.1,-9.09,29942,0.9582,{"date":497,"open":115,"high":230,"low":173,"close":400,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",-0.08,-6.78,21336,192,1.1333,{"date":504,"open":318,"high":318,"low":505,"close":301,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-29",0.9521,-0.116,-8.95,36971,230,1.1174,{"date":512,"open":213,"high":513,"low":230,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",1.7,1.296,-0.31,-19.3,52846,312,1.4153,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",2.32,2.4,1.51,1.606,-0.794,-33.08,144535,798,1.8941,{"date":532,"open":533,"high":534,"low":535,"close":523,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-24",2.75,3.5,2.2,-0.83,-25.7,444129,1663,2.8914,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",5.5,10.5,2.51,3.23,-2.56,-44.21,11544756.656477,121155,7.6022,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-22",7.75,5.59,5.79,-1.28,-18.1,1002439.648943,11961,6.734,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",7.62,8.33,6.92,7.07,-1,-12.39,1567630.088241,31114,9.1799,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":105,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-20",7.585,9.5,6.7977,8.07,3.07,642433.272188,10587,8.457,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-17",7.84,11.17,6.65,7.83,-0.55,-6.56,1599900,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-16",12.24,12.35,7.47,8.38,-13.18,-61.13,1569600,{"date":602,"open":603,"high":22,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-15",17.21,21.56,5.76,36.46,5768200,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":80,"percent_change":491,"volume":614,"transactions":9,"vwap":613},"2026-07-14",15.72,17.7,14.05,15.8,391000,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-13",12.64,20.4,11.19,15.66,1.99,14.56,1845700,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",9.54,20.74,9.21,13.67,4.89,55.69,18154800,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-09",7.9,9.87,7.062,8.78,0.29,3.42,1110600,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-08",5.14,11.979,4.935,8.49,3.3,63.58,37841600,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-07",4.83,5.2,4.37,5.19,0.3,6.13,69200,{"date":661,"open":662,"high":663,"low":664,"close":630,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":630},"2026-07-06",5.97,6.41,3.791,4.57,1428.13,282200,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-02",0.35499999,0.37200001,0.31900001,0.31999999,-0.039,-10.86,345600,{"date":678,"open":679,"high":680,"low":673,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-01",0.38,0.40000001,0.359,-0.038,-9.57,535300,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-30",0.35600001,0.43399999,0.34999999,0.39700001,0.052,15.07,838100,{"date":695,"open":696,"high":689,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-29",0.33500001,0.31,0.345,0.017,5.18,108300,{"date":703,"open":673,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-26",0.338,0.31400001,0.32800001,0.014,4.46,99700,{"date":711,"open":712,"high":689,"low":713,"close":705,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":705},"2026-06-25",0.33199999,0.31299999,-0.002,-0.63,84700,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-24",0.36500001,0.315,0.31600001,-0.021,-6.23,140500,{"date":726,"open":689,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-23",0.36300001,0.32300001,0.33700001,-0.013,-3.71,122800,{"date":734,"open":735,"high":736,"low":689,"close":689,"change":435,"percent_change":737,"volume":738,"transactions":9,"vwap":689},"2026-06-22",0.373,0.38499999,-4.11,155600,{"date":740,"open":719,"high":736,"low":689,"close":719,"change":741,"percent_change":157,"volume":742,"transactions":9,"vwap":719},"2026-06-18",0.002,121600,{"date":744,"open":745,"high":746,"low":747,"close":727,"change":276,"percent_change":212,"volume":748,"transactions":9,"vwap":727},"2026-06-17",0.368,0.38999999,0.36000001,163800,{"date":750,"open":679,"high":679,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-16",0.35800001,-0.029,-7.49,177600,{"date":756,"open":687,"high":680,"low":687,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-15",0.38699999,0.038,10.89,347100,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-12",0.37,0.375,0.34900001,-0.026,-6.93,94300,{"date":770,"open":679,"high":679,"low":747,"close":764,"change":276,"percent_change":239,"volume":771,"transactions":9,"vwap":764},"2026-06-11",120600,{"date":773,"open":727,"high":763,"low":774,"close":763,"change":267,"percent_change":775,"volume":776,"transactions":9,"vwap":763},"2026-06-10",0.34099999,-1.33,118300,{"date":778,"open":779,"high":780,"low":781,"close":764,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":764},"2026-06-09",0.333,0.37900001,0.33000001,0.047,14.33,518000,{"date":786,"open":787,"high":787,"low":728,"close":706,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":706},"2026-06-08",0.34400001,-0.009,-2.67,209700,{"date":792,"open":671,"high":671,"low":673,"close":729,"change":682,"percent_change":793,"volume":794,"transactions":9,"vwap":729},"2026-06-05",-10.13,325100,{"date":796,"open":689,"high":679,"low":689,"close":764,"change":353,"percent_change":797,"volume":798,"transactions":9,"vwap":764},"2026-06-04",7.14,218300,{"date":800,"open":801,"high":802,"low":803,"close":689,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":689},"2026-06-03",0.36399999,0.377,0.34299999,-0.016,-4.37,327000,{"date":808,"open":746,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-02",0.398,0.35100001,0.366,0.001,0.27,378900,{"date":816,"open":817,"high":818,"low":747,"close":719,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":719},"2026-06-01",0.37400001,0.396,-0.02,-5.19,271800,{"date":823,"open":824,"high":825,"low":826,"close":736,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":736},"2026-05-29",0.41999999,0.42399999,0.37099999,-0.042,-9.84,342700,{"date":831,"open":680,"high":832,"low":751,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-28",0.43000001,0.42699999,0.064,17.63,565700,{"date":838,"open":689,"high":839,"low":689,"close":727,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":727},"2026-05-27",0.37599999,0.013,3.71,254100,{"date":844,"open":845,"high":846,"low":847,"close":689,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":689},"2026-05-26",0.38100001,0.384,0.336,-0.031,-8.14,780200,{"date":852,"open":845,"high":832,"low":747,"close":845,"change":353,"percent_change":853,"volume":854,"transactions":9,"vwap":845},"2026-05-22",7.02,296900,{"date":856,"open":857,"high":680,"low":689,"close":687,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":687},"2026-05-21",0.37799999,0.011,3.19,281300,{"date":862,"open":810,"high":863,"low":79,"close":698,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":698},"2026-05-20",0.361,-0.01,-2.82,196500,{"date":868,"open":869,"high":869,"low":810,"close":670,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":670},"2026-05-19",0.36700001,-0.019,-5.08,128000,{"date":874,"open":833,"high":832,"low":719,"close":817,"change":196,"percent_change":875,"volume":876,"transactions":9,"vwap":817},"2026-05-18",-8.56,201300,{"date":878,"open":690,"high":879,"low":826,"close":879,"change":260,"percent_change":260,"volume":794,"transactions":9,"vwap":879},"2026-05-15",0.40900001,{"date":881,"open":882,"high":882,"low":746,"close":879,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":879},"2026-05-14",0.447,-0.004,-0.97,388800,{"date":887,"open":801,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-13",0.42899999,0.352,0.41299999,0.043,11.62,354700,{"date":895,"open":896,"high":763,"low":698,"close":763,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":763},"2026-05-12",0.35699999,0.019,5.41,155500,{"date":901,"open":689,"high":747,"low":902,"close":810,"change":741,"percent_change":903,"volume":904,"transactions":9,"vwap":810},"2026-05-11",0.34200001,0.57,127100,{"date":906,"open":689,"high":863,"low":902,"close":765,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":765},"2026-05-08",-0.003,-0.85,225900,{"date":911,"open":857,"high":912,"low":79,"close":889,"change":804,"percent_change":913,"volume":914,"transactions":9,"vwap":889},"2026-05-07",0.382,-4.35,1282100,{"date":916,"open":689,"high":857,"low":847,"close":745,"change":375,"percent_change":917,"volume":918,"transactions":9,"vwap":745},"2026-05-06",5.75,450200,{"date":920,"open":921,"high":689,"low":672,"close":922,"change":353,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-05",0.33399999,0.34799999,7.74,280800,{"date":926,"open":672,"high":698,"low":927,"close":728,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":728},"2026-05-04",0.31099999,0.008,2.54,288100,{"date":932,"open":673,"high":781,"low":933,"close":720,"change":934,"percent_change":797,"volume":935,"transactions":9,"vwap":720},"2026-05-01",0.28999999,0.021,401600,{"date":937,"open":938,"high":896,"low":933,"close":939,"change":435,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-30",0.303,0.294,-4.85,1227600,{"date":943,"open":673,"high":673,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-29",0.292,0.30899999,-0.017,-5.21,365800,{"date":950,"open":673,"high":79,"low":951,"close":952,"change":804,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-28",0.29699999,0.32600001,-4.68,379700,{"date":956,"open":736,"high":957,"low":23,"close":902,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":902},"2026-04-27",0.40200001,-0.152,-30.77,3168300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":338,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-24",0.49000001,0.50300002,0.46399999,0.49399999,2.07,316100,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-23",0.51999998,0.47499999,0.484,-0.045,-8.51,377900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-22",0.565,0.57200003,0.51700002,0.52899998,-0.022,-3.99,315100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":196,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-21",0.58999997,0.61299998,0.54000002,0.551,-5.97,285900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":730,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-20",0.60000002,0.61000001,0.56,0.58600003,-2.17,330800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":870,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-17",0.63,0.54100001,0.59899998,-3.07,500700,{"date":1010,"open":1011,"high":1011,"low":996,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-16",0.67199999,0.61799997,-0.054,-8.04,661800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1011,"change":353,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1011},"2026-04-15",0.64499998,0.67500001,0.61699998,3.86,391800,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":782,"percent_change":588,"volume":1028,"transactions":9,"vwap":1027},"2026-04-14",0.55500001,0.69,0.64700001,1357900,{"date":1030,"open":1004,"high":1031,"low":1032,"close":996,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":996},"2026-04-13",0.63999999,0.55199999,-0.072,-10.71,1742600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1011,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1011},"2026-04-10",0.56999999,0.82800001,0.56300002,0.12,21.74,10138400,{"date":1045,"open":1046,"high":996,"low":1047,"close":1032,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1032},"2026-04-09",0.53899997,0.52999997,0.032,6.15,496400,{"date":1052,"open":1053,"high":1054,"low":981,"close":971,"change":1055,"percent_change":35,"volume":1056,"transactions":9,"vwap":971},"2026-04-08",0.51800001,0.54400003,0.003,260500,{"date":1058,"open":1059,"high":1059,"low":1060,"close":981,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":981},"2026-04-07",0.58200002,0.505,-0.049,-8.66,310100,{"date":1065,"open":1066,"high":1067,"low":1040,"close":1068,"change":870,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-06",0.59600002,0.59799999,0.56599998,-3.25,152100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":204,"volume":1077,"transactions":9,"vwap":1075},"2026-04-02",0.55900002,0.62900001,0.58499998,0.009,158900,{"date":1079,"open":1004,"high":1080,"low":1025,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-01",0.662,0.57599998,-0.089,-13.38,480300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":267,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-31",0.70499998,0.74000001,0.64600003,0.66500002,-0.75,567700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-30",0.80000001,0.80800003,0.66100001,0.67000002,-0.101,-13.1,331000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-27",0.80400002,0.81900001,0.76200002,0.77100003,-0.048,-5.86,126500,{"date":1112,"open":1113,"high":1114,"low":1095,"close":1105,"change":722,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-03-26",0.81999999,0.83499998,-2.5,114400,{"date":1118,"open":130,"high":130,"low":1119,"close":1120,"change":907,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-25",0.81,0.83999997,-0.36,112400,{"date":1124,"open":1104,"high":130,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-24",0.77999997,0.84299999,0.031,3.82,367100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":858,"percent_change":250,"volume":1135,"transactions":9,"vwap":1133},"2026-03-23",0.80900002,0.81199998,0.78799999,84300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":928,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-20",0.792,0.815,0.75999999,0.801,1.01,132100,{"date":1145,"open":1113,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-19",0.82999998,0.69499999,0.79299998,-0.044,-5.26,225800,{"date":1153,"open":1119,"high":1154,"low":1125,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-18",0.83700001,0.007,0.84,223300,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1146,"change":730,"percent_change":285,"volume":1162,"transactions":9,"vwap":1146},"2026-03-17",0.84200001,0.80299997,151700,{"date":1164,"open":1165,"high":1126,"low":1095,"close":1126,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1126},"2026-03-16",0.83200002,0.018,2.18,237800,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-13",0.87699997,0.81800002,0.82499999,-0.07,-7.82,139400,{"date":1178,"open":130,"high":1179,"low":1095,"close":1180,"change":699,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-12",0.89999998,0.89499998,1.94,408600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":891,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-11",0.838,0.88,0.80500001,0.87800002,5.15,448500,{"date":1192,"open":1039,"high":1193,"low":1194,"close":1114,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1114},"2026-03-10",0.84899998,0.77700001,-0.04,-4.57,650700,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-09",0.98900002,0.72000003,0.875,-0.055,-5.91,12074900,{"date":1207,"open":450,"high":450,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-06",0.93000001,-0.32,-25.6,1072900,{"date":1213,"open":115,"high":330,"low":1214,"close":230,"change":819,"percent_change":1215,"volume":1216,"transactions":9,"vwap":230},"2026-03-05",1.14,-1.57,164100,{"date":1218,"open":427,"high":1219,"low":1220,"close":1219,"change":105,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-04",1.27,1.03,23.3,417300,{"date":1224,"open":402,"high":402,"low":1220,"close":1220,"change":498,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1220},"2026-03-03",-7.21,82900,{"date":1228,"open":427,"high":426,"low":418,"close":383,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":383},"2026-03-02",0.06,5.71,118500,{"date":1233,"open":301,"high":301,"low":1234,"close":418,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":418},"2026-02-27",1.02,-0.13,-11.02,134900,{"date":1239,"open":1240,"high":115,"low":1241,"close":301,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":301},"2026-02-26",1.17,1.117,0.03,2.61,153800,{"date":1246,"open":426,"high":433,"low":400,"close":259,"change":1247,"percent_change":898,"volume":1248,"transactions":9,"vwap":259},"2026-02-25",0.059,52500,{"date":1250,"open":140,"high":426,"low":1220,"close":1251,"change":934,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-24",1.091,1.96,71800,{"date":1255,"open":400,"high":383,"low":1142,"close":427,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":427},"2026-02-23",-0.06,-5.31,149100,{"date":1260,"open":301,"high":384,"low":400,"close":426,"change":1174,"percent_change":1261,"volume":1262,"transactions":9,"vwap":426},"2026-02-20",-5.83,134200,{"date":1264,"open":1214,"high":115,"low":400,"close":115,"change":1242,"percent_change":1265,"volume":1266,"transactions":9,"vwap":115},"2026-02-19",2.56,128900,{"date":1268,"open":1142,"high":318,"low":173,"close":1240,"change":1041,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1240},"2026-02-18",11.43,318000,{"date":1272,"open":1214,"high":433,"low":173,"close":418,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":418},"2026-02-17",-0.12,-10.26,215400,{"date":1277,"open":411,"high":450,"low":259,"close":1240,"change":864,"percent_change":908,"volume":1278,"transactions":9,"vwap":1240},"2026-02-13",254800,{"date":1280,"open":1281,"high":382,"low":1282,"close":301,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":301},"2026-02-12",1.41,1.144,-0.21,-15.11,335300,{"date":1287,"open":230,"high":1288,"low":230,"close":329,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":329},"2026-02-11",1.405,0.13,10.32,266700,{"date":1293,"open":308,"high":195,"low":450,"close":318,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":318},"2026-02-10",-0.2,-13.7,311300,{"date":1298,"open":1299,"high":1300,"low":1281,"close":185,"change":260,"percent_change":260,"volume":1301,"transactions":9,"vwap":185},"2026-02-09",1.52,1.525,120900,{"date":1303,"open":1304,"high":308,"low":1305,"close":185,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":185},"2026-02-06",1.34,1.32,0.205,16.33,242400,{"date":1310,"open":1311,"high":1312,"low":230,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-05",1.67,1.708,1.255,-0.445,-26.18,628800,{"date":1318,"open":229,"high":1319,"low":1320,"close":513,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":513},"2026-02-04",1.85,1.671,-0.09,-5.03,366700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":338,"percent_change":998,"volume":1329,"transactions":9,"vwap":1327},"2026-02-03",1.74,1.79,1.62,295100,{"date":1331,"open":470,"high":1327,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-02",1.531,1.78,0.2,12.66,441600,{"date":1338,"open":1326,"high":1339,"low":1299,"close":194,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":194},"2026-01-30",1.755,-0.19,-10.73,429600,{"date":1344,"open":1252,"high":1345,"low":513,"close":1346,"change":1294,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-29",1.97,1.77,-10.15,470000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1345,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1345},"2026-01-28",2.1,2.22,1.86,-0.22,-10.05,592100,{"date":1358,"open":1359,"high":1360,"low":1181,"close":1361,"change":1235,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-27",2.12,2.29,2.19,-5.6,989900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":522,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":522},"2026-01-26",2.89,2.95,2.21,-0.14,-5.69,20126000,{"date":1373,"open":1374,"high":1375,"low":523,"close":1376,"change":1256,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-23",2.55,2.62,2.46,-2.38,247600,{"date":1380,"open":1381,"high":1382,"low":522,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-22",2.92,2.96,2.52,-0.42,-14.29,546000,{"date":1388,"open":1367,"high":1389,"low":1381,"close":1390,"change":1242,"percent_change":1220,"volume":1391,"transactions":9,"vwap":1390},"2026-01-21",3.47,2.94,242800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-20",3.15,3.16,2.905,2.91,-0.35,-10.74,272700,{"date":1402,"open":1403,"high":1404,"low":1394,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-16",3.83,3.97,3.26,-0.52,-13.76,502400,{"date":1410,"open":1411,"high":1412,"low":841,"close":1413,"change":1235,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-15",4.04,4.18,3.78,-3.32,344100,{"date":1417,"open":1418,"high":1411,"low":1418,"close":1419,"change":215,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-14",3.66,3.91,5.11,485900,{"date":1423,"open":25,"high":1424,"low":25,"close":1425,"change":215,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-13",4.39,3.72,5.38,2143100,{"date":1429,"open":1430,"high":331,"low":640,"close":1431,"change":1354,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-12",3.63,3.53,-5.87,570500,{"date":1435,"open":1436,"high":1437,"low":841,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-09",4.36,4.4,3.75,-0.96,-20.38,1573200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":115,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-08",4.79,5.69,3.92,4.71,34.19,31128700,{"date":1451,"open":1452,"high":1437,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-07",2.25,3.51,1.31,59.55,81575300,{"date":1458,"open":1459,"high":1459,"low":354,"close":535,"change":492,"percent_change":913,"volume":1077,"transactions":9,"vwap":535},"2026-01-06",2.3,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1459,"change":1273,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1459},"2026-01-05",2.44,2.241,-4.96,83900,{"date":1467,"open":1459,"high":1468,"low":1359,"close":1469,"change":1273,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-02",2.45,2.42,-4.72,222400,{"date":1473,"open":1243,"high":1474,"low":1475,"close":929,"change":864,"percent_change":1476,"volume":1477,"transactions":9,"vwap":929},"2025-12-31",2.63,2.35,-0.39,297600,{"date":1479,"open":533,"high":1480,"low":1481,"close":1374,"change":498,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1374},"2025-12-30",2.8,2.514,-3.04,191600,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1474,"change":71,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1474},"2025-12-29",3.1,2.608,-16.24,206300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1430,"volume":1497,"transactions":9,"vwap":1495},"2025-12-26",3.01,3.17,2.747,3.14,0.11,214900,{"date":1499,"open":1500,"high":1501,"low":145,"close":1502,"change":1121,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-24",3.34,3.37,3.03,-10.62,104800,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-23",4.06,3.353,3.39,-0.46,-11.95,247500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":331,"change":150,"percent_change":418,"volume":1518,"transactions":9,"vwap":331},"2025-12-22",3.81,4.14,3.79,88100,{"date":1520,"open":1521,"high":1403,"low":1509,"close":1515,"change":80,"percent_change":1515,"volume":1522,"transactions":9,"vwap":1515},"2025-12-19",3.65,196000,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1256,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-18",3.61,4.075,3.67,-1.61,146800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1532,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1532},"2025-12-17",3.73,4,3.517,-0.34,-8.35,231500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-16",4.25,4.44,3.21,4.07,-0.16,-3.78,547600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":110,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-15",4.8,4.96,3.87,4.23,-3.86,699600,{"date":1556,"open":1437,"high":1557,"low":1558,"close":1437,"change":1559,"percent_change":1319,"volume":1560,"transactions":9,"vwap":1437},"2025-12-12",5,4.16,0.08,235603,{"date":1562,"open":654,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-11",5.36,4.08,4.32,-2.4,-35.71,410348,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1406,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-10",7.48,7.56,6.56,6.72,-7.18,297873,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-09",7,7.96,6.76,7.24,0.28,4.02,231183,{"date":1587,"open":1588,"high":1582,"low":1574,"close":1589,"change":498,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-08",7.2,6.96,-1.14,131785,{"date":1593,"open":1571,"high":1594,"low":566,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-05",7.52,7.04,-0.24,-3.3,145173,{"date":1600,"open":1601,"high":1602,"low":1595,"close":1603,"change":1195,"percent_change":589,"volume":1604,"transactions":9,"vwap":1603},"2025-12-04",7.4,7.64,7.28,135145,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1334,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-03",7.12,7.36,6.68,7.32,2.81,154015,{"date":1614,"open":1601,"high":1615,"low":1607,"close":1607,"change":1294,"percent_change":428,"volume":1616,"transactions":9,"vwap":1607},"2025-12-02",7.72,177775,{"date":1618,"open":1580,"high":1619,"low":1620,"close":1610,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1610},"2025-12-01",8.32,6.88,-2.12,-22.46,403728,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-28",10.12,10.24,8.8,9.44,-0.8,-7.81,157740,{"date":1634,"open":1635,"high":1636,"low":1626,"close":1627,"change":1637,"percent_change":820,"volume":1638,"transactions":9,"vwap":1627},"2025-11-26",10.4,11.8,-0.56,366815,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":115,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-25",9.08,11.64,10.8,12.5,840550,{"date":1647,"open":1628,"high":1648,"low":1628,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-24",9.8,9.6,-0.64,-6.25,475653,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1627,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1627},"2025-11-21",10.6,10.88,8.88,3.68,56.1,7666233,{"date":1662,"open":1663,"high":1664,"low":1573,"close":1573,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1573},"2025-11-20",7.6,8,-1.24,-15.9,1800510,{"date":1669,"open":1670,"high":1671,"low":1602,"close":1672,"change":1294,"percent_change":1115,"volume":1673,"transactions":9,"vwap":1672},"2025-11-19",7.92,8.64,7.8,204788,{"date":1675,"open":1676,"high":1677,"low":1602,"close":1664,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1664},"2025-11-18",7.88,9.24,-0.76,-8.68,351275,{"date":1682,"open":1628,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-17",9.96,8.6,8.76,-1.64,-15.77,443280,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1635,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1635},"2025-11-14",13.52,14,9.64,-8.64,-45.38,1953483,{"date":1698,"open":1699,"high":1700,"low":1692,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-13",16.4,25.8,19.040001,12.8,205.13,35103435,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1544,"percent_change":1115,"volume":1711,"transactions":9,"vwap":1710},"2025-11-12",6.04,6.32,5.84,6.24,4527455,{"date":1713,"open":1714,"high":1573,"low":1710,"close":1714,"change":1596,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-11",6.4,-3.61,80875,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1719,"change":498,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1719},"2025-11-10",6.64,6.8,6.44,-1.19,62505,{"date":1725,"open":1620,"high":1595,"low":1726,"close":1574,"change":1439,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1574},"2025-11-07",6.16,-12.5,107828,{"date":1730,"open":1731,"high":1676,"low":1709,"close":1732,"change":260,"percent_change":260,"volume":1733,"transactions":9,"vwap":1732},"2025-11-06",6.08,7.68,538998,{"date":1735,"open":617,"high":1736,"low":1602,"close":1732,"change":65,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1732},"2025-11-05",13.2,-8.57,9456788,{"date":1740,"open":1628,"high":1741,"low":1742,"close":1743,"change":1650,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-04",9.56,8.2,8.4,-7.08,32730,{"date":1747,"open":1742,"high":1748,"low":1664,"close":1749,"change":1750,"percent_change":564,"volume":1751,"transactions":9,"vwap":1749},"2025-11-03",9.84,9.04,0.64,78578,{"date":1753,"open":1743,"high":1671,"low":1742,"close":1743,"change":498,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1743},"2025-10-31",-0.94,60460,{"date":1757,"open":1758,"high":1685,"low":1759,"close":1760,"change":1544,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-30",8.68,8.28,8.48,-1.85,19665,{"date":1764,"open":1657,"high":1765,"low":1766,"close":1671,"change":1209,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1671},"2025-10-29",9.12,8.44,-3.57,19175,{"date":1770,"open":1741,"high":1649,"low":1771,"close":1772,"change":1773,"percent_change":953,"volume":1774,"transactions":9,"vwap":1772},"2025-10-28",8.84,8.96,-0.44,21003,{"date":1776,"open":1777,"high":1748,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-27",9.2,9.16,9.4,0.36,3.98,42200,{"date":1784,"open":1671,"high":1648,"low":1671,"close":1749,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1749},"2025-10-24",0.4,4.63,51283,{"date":1789,"open":1743,"high":1749,"low":1742,"close":1671,"change":1041,"percent_change":1281,"volume":1790,"transactions":9,"vwap":1671},"2025-10-23",11388,{"date":1792,"open":1765,"high":1765,"low":1766,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-22",8.52,-0.4,-4.48,24105,{"date":1798,"open":1793,"high":1677,"low":1793,"close":1799,"change":1544,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-21",8.92,-1.76,27350,{"date":1803,"open":1671,"high":1804,"low":1684,"close":1641,"change":1780,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1641},"2025-10-20",9.28,4.13,17320,{"date":1808,"open":1765,"high":1777,"low":1809,"close":1810,"change":1773,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-17",8.12,8.72,-4.8,23985,{"date":1814,"open":1778,"high":1777,"low":1760,"close":1778,"change":150,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1778},"2025-10-16",0.44,29823,{"date":1818,"open":1741,"high":1819,"low":1771,"close":1765,"change":1678,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1765},"2025-10-15",9.92,-7.69,61420,{"date":1823,"open":1649,"high":1824,"low":1743,"close":1825,"change":1780,"percent_change":1413,"volume":1826,"transactions":9,"vwap":1825},"2025-10-14",10,9.88,327815,{"date":1828,"open":1829,"high":1829,"low":1677,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-13",10.52,9.52,-0.6,-5.93,34528,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1626,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1626},"2025-10-10",10.64,11.4,10.04,-0.48,-4.53,18775,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1655,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1655},"2025-10-09",11.04,11.28,10.08,-0.84,-7.34,32648,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":44,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-08",11.32,11.52,10.92,11.44,4.38,24468,{"date":1859,"open":1643,"high":1853,"low":1860,"close":1861,"change":1209,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-07",10.44,10.96,-2.84,35113,{"date":1865,"open":1643,"high":1866,"low":1867,"close":1845,"change":1195,"percent_change":1398,"volume":1868,"transactions":9,"vwap":1845},"2025-10-06",11.76,10.76,42693,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1852,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1852},"2025-10-03",11.2,11.92,10.72,0.16,1.43,51668,{"date":1878,"open":1655,"high":1871,"low":1838,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-02",11.16,0.6,5.68,42710,{"date":1884,"open":1824,"high":1885,"low":1886,"close":1887,"change":433,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-01",11,9.76,10.56,12.34,93178,{"date":1891,"open":1649,"high":1748,"low":1777,"close":1779,"change":1121,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1779},"2025-09-30",-3.69,18028,{"date":1895,"open":1683,"high":1838,"low":1641,"close":1886,"change":998,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1886},"2025-09-29",6.09,36028,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1777,"change":1195,"percent_change":268,"volume":1903,"transactions":9,"vwap":1777},"2025-09-26",9.48,9.72,9,32723,{"date":1905,"open":1649,"high":1846,"low":1765,"close":1677,"change":1630,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1677},"2025-09-25",-7.97,41448,{"date":1909,"open":1824,"high":1867,"low":1648,"close":1838,"change":1273,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1838},"2025-09-24",-1.18,15155,{"date":1913,"open":1887,"high":1643,"low":1683,"close":1914,"change":1544,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-23",10.16,-1.55,21105,{"date":1918,"open":1819,"high":1655,"low":1886,"close":1290,"change":1815,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1290},"2025-09-22",4.45,20683,{"date":1922,"open":1635,"high":1655,"low":1748,"close":1825,"change":1773,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1825},"2025-09-19",-4.26,34690,{"date":1926,"open":1900,"high":1635,"low":1777,"close":1290,"change":1880,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1290},"2025-09-18",6.17,76745,{"date":1930,"open":1741,"high":1648,"low":1779,"close":1901,"change":498,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1901},"2025-09-17",-0.82,17363,{"date":1934,"open":1935,"high":1935,"low":1900,"close":1648,"change":1544,"percent_change":1528,"volume":1936,"transactions":9,"vwap":1648},"2025-09-16",10.36,25805,{"date":1938,"open":1939,"high":1940,"low":1901,"close":1683,"change":1794,"percent_change":1553,"volume":1941,"transactions":9,"vwap":1683},"2025-09-15",10.2,10.48,23013,{"date":1943,"open":1626,"high":1836,"low":1824,"close":1935,"change":1195,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1935},"2025-09-12",-0.38,18558,{"date":1947,"open":1830,"high":1655,"low":1779,"close":1635,"change":1948,"percent_change":565,"volume":1949,"transactions":9,"vwap":1635},"2025-09-11",0.8,53655,{"date":1951,"open":1879,"high":1879,"low":1765,"close":1649,"change":1406,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1649},"2025-09-10",-5.14,74063,{"date":1955,"open":1777,"high":1956,"low":1777,"close":1626,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1626},"2025-09-09",10.68,-0.28,-2.69,84723,{"date":1961,"open":1628,"high":1962,"low":1628,"close":1635,"change":195,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1635},"2025-09-08",15.76,16.59,1237035,{"date":1966,"open":1290,"high":1290,"low":1967,"close":1799,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1799},"2025-09-05",8.08,-1.48,-14.23,109455,{"date":1972,"open":1973,"high":1974,"low":1588,"close":1635,"change":1414,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1635},"2025-09-04",13.12,13.32,-24.2,702990,{"date":1978,"open":1979,"high":1980,"low":1974,"close":1981,"change":1847,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-03",14.32,14.88,13.72,-5.77,24730,{"date":1985,"open":1986,"high":1987,"low":1988,"close":622,"change":1847,"percent_change":1989,"volume":1990,"transactions":9,"vwap":622},"2025-09-02",15,15.12,13.76,-5.45,36250,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-29",17.2,17.84,15.04,15.4,-1.84,-10.67,79463,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1370,"volume":2006,"transactions":9,"vwap":2004},"2025-08-28",18.72,17.040001,17.24,-1.04,7600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":1773,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-27",18.6,19.72,18.28,-2.35,9140,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2002,"change":1957,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2002},"2025-08-26",18.96,19.16,18.4,-1.47,3423,{"date":2022,"open":2023,"high":2010,"low":2024,"close":2025,"change":150,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-25",18.8,18.64,19,0.21,8190,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2016,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2016},"2025-08-22",20.6,21.12,18.56,-1.92,-9.2,22538,{"date":2037,"open":1993,"high":2038,"low":1993,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-21",21.2,20.88,3.76,21.96,29293,{"date":2044,"open":2045,"high":233,"low":1699,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-20",19.2,17.12,-2.04,-10.65,24700,{"date":2051,"open":2052,"high":2038,"low":2053,"close":2017,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2017},"2025-08-19",20.08,18.68,-1.36,-6.63,9835,{"date":2058,"open":2059,"high":2038,"low":2060,"close":2061,"change":65,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-18",20.68,20,20.52,-3.39,7013,{"date":2065,"open":2060,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-15",22.2,19.52,21.24,-3.44,-13.94,14230,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-14",23.8,24.8,23.28,24.68,0.76,3.18,18383,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":150,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-13",23.44,24.28,22.44,23.92,0.17,12423,{"date":2090,"open":2091,"high":304,"low":2092,"close":2093,"change":498,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-12",23.48,22.08,23.88,-0.33,28588,{"date":2097,"open":2052,"high":2098,"low":2060,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-11",25.040001,23.96,3.84,19.09,40075,{"date":2104,"open":618,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-08",21.84,19.48,20.12,-0.68,-3.27,8678,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-07",21.68,21.92,20.040001,20.8,-0.88,-4.06,10315,{"date":2121,"open":2122,"high":2066,"low":2123,"close":2113,"change":1273,"percent_change":589,"volume":2124,"transactions":9,"vwap":2113},"2025-08-06",21.6,20.44,26850,{"date":2126,"open":304,"high":304,"low":2127,"close":2128,"change":1566,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-05",20.72,21.8,-9.92,10598,{"date":2132,"open":2133,"high":2134,"low":2115,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-04",20.84,25,24.2,3.08,14.58,21160,{"date":2140,"open":2141,"high":2142,"low":2045,"close":2031,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2031},"2025-08-01",22.56,23.08,-2.08,-8.97,32595,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-07-31",27.2,27.8,22.92,23.2,-4,-14.71,32383,{"date":2156,"open":2157,"high":2158,"low":2148,"close":2148,"change":998,"percent_change":1351,"volume":2159,"transactions":9,"vwap":2148},"2025-07-30",27.6,28.8,25728,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-29",29.2,26.28,26.64,-3,-10.12,36910,{"date":2169,"open":2170,"high":2171,"low":2157,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-28",29.6,31.2,29.64,0.92,3.2,40825,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-25",31.4,25.6,28.72,-1.32,-4.39,57580,{"date":2185,"open":2186,"high":2187,"low":2148,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-07-24",34.040001,34.8,30.040001,-4.44,-12.88,56595,{"date":2193,"open":2194,"high":2195,"low":244,"close":2196,"change":568,"percent_change":865,"volume":2197,"transactions":9,"vwap":2196},"2025-07-23",36,36.4,34.48,27778,{"date":2199,"open":244,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-22",36.36,33.8,35.48,1.84,5.47,31223,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-21",34.4,35.96,33.6,33.64,-0.92,-2.66,41095,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-07-18",36.16,37.16,33.4,34.56,-2.24,-6.09,62623,{"date":2225,"open":2194,"high":2226,"low":2227,"close":2228,"change":1305,"percent_change":1425,"volume":2229,"transactions":9,"vwap":2228},"2025-07-17",39.040001,34.36,36.8,76693,{"date":2231,"open":2232,"high":2233,"low":2208,"close":2202,"change":2033,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2202},"2025-07-16",36.84,38,-5.13,45938,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1294,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-15",37.2,38.4,36.72,37.4,-0.53,34550,{"date":2245,"open":2246,"high":2247,"low":2195,"close":2248,"change":1583,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-14",38.8,39.6,37.6,0.75,52308,{"date":2252,"open":2247,"high":2253,"low":244,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-11",41.6,37.32,-6.28,-14.4,207050,{"date":2259,"open":2260,"high":270,"low":2247,"close":2261,"change":523,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-10",40.8,43.6,5.83,45725,{"date":2265,"open":199,"high":2266,"low":2267,"close":2268,"change":260,"percent_change":260,"volume":2269,"transactions":9,"vwap":2268},"2025-07-09",45.2,40.4,41.2,39680,{"date":2271,"open":2239,"high":2272,"low":2239,"close":2268,"change":2273,"percent_change":1657,"volume":2274,"transactions":9,"vwap":2268},"2025-07-08",42.4,3.36,27278,{"date":2276,"open":2277,"high":2247,"low":2232,"close":2278,"change":2054,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-07",39.48,37.84,-3.47,14253,{"date":2282,"open":297,"high":2283,"low":2284,"close":2284,"change":1630,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-03",42.8,39.2,-2,21130,{"date":2288,"open":2260,"high":2268,"low":2289,"close":297,"change":1794,"percent_change":2290,"volume":2291,"transactions":9,"vwap":297},"2025-07-02",37.24,-0.99,25253,{"date":2293,"open":2239,"high":2260,"low":2294,"close":2267,"change":2295,"percent_change":2296,"volume":1816,"transactions":9,"vwap":2267},"2025-07-01",37.040001,2.48,6.54,{"date":2298,"open":2187,"high":2299,"low":2300,"close":2301,"change":2136,"percent_change":1771,"volume":2302,"transactions":9,"vwap":2301},"2025-06-30",38.76,33.2,37.92,37278,{"date":2304,"open":2241,"high":2241,"low":2305,"close":2306,"change":547,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-27",34.2,34.84,-6.84,22760,{"date":2310,"open":2311,"high":2233,"low":2187,"close":2241,"change":214,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2241},"2025-06-26",36.080002,3.77,17735,{"date":2315,"open":297,"high":2267,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-25",36.040001,-5.16,-12.52,35970,{"date":2321,"open":2268,"high":199,"low":2284,"close":2268,"change":260,"percent_change":260,"volume":2322,"transactions":9,"vwap":2268},"2025-06-24",20878,{"date":2324,"open":199,"high":2325,"low":297,"close":2268,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2268},"2025-06-23",43.8,-1.2,-2.83,23885,{"date":2330,"open":270,"high":2331,"low":2267,"close":2272,"change":260,"percent_change":260,"volume":2332,"transactions":9,"vwap":2272},"2025-06-20",45,27878,{"date":2334,"open":199,"high":2335,"low":2267,"close":2272,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2272},"2025-06-18",47.2,-5.2,-10.92,98948,{"date":2340,"open":2341,"high":2342,"low":2268,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-06-17",58.8,59,47.6,-12.8,-21.19,64758,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-06-16",56.4,60.8,54,60.4,6,11.03,29235,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1794,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-13",50,61.52,48.8,54.4,-0.73,56668,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1549,"percent_change":1649,"volume":2370,"transactions":9,"vwap":2369},"2025-06-12",50.4,56,49.4,54.8,47260,{"date":2372,"open":199,"high":2373,"low":2268,"close":2358,"change":1588,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2358},"2025-06-11",50.2,16.82,49158,{"date":2377,"open":270,"high":2266,"low":2253,"close":2283,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2283},"2025-06-10",-3.2,-6.96,59195,{"date":2382,"open":287,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-06-09",48.56,44.4,46,-1.6,-3.36,20858,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2343,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2343},"2025-06-06",51.2,52.4,46.8,-3.6,-7.03,21558,{"date":2398,"open":2399,"high":2367,"low":2366,"close":2391,"change":1794,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2391},"2025-06-05",50.8,-0.78,38533,{"date":2403,"open":2399,"high":2404,"low":2343,"close":2405,"change":213,"percent_change":2174,"volume":2406,"transactions":9,"vwap":2405},"2025-06-04",55.2,51.6,37493,{"date":2408,"open":2409,"high":363,"low":2410,"close":2358,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2358},"2025-06-03",59.2,48.4,-9.6,-16.11,69060,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1643,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-02",54.2,72,53.6,59.6,22.13,321875,{"date":2423,"open":2424,"high":2349,"low":2385,"close":2360,"change":1533,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2360},"2025-05-30",49.6,8.93,333840,{"date":2428,"open":199,"high":2349,"low":2284,"close":2429,"change":1480,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-29",44.8,6.67,253528,{"date":2433,"open":2385,"high":2385,"low":2268,"close":199,"change":2434,"percent_change":737,"volume":2435,"transactions":9,"vwap":199},"2025-05-28",-1.8,34140,{"date":2437,"open":2438,"high":270,"low":2439,"close":2325,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2325},"2025-05-27",38.040001,37.52,7.08,19.28,64783,{"date":2444,"open":2445,"high":2238,"low":2446,"close":2240,"change":2143,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2240},"2025-05-23",35.6,34.68,-5.36,21873,{"date":2450,"open":2238,"high":2266,"low":2238,"close":2246,"change":229,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2246},"2025-05-22",4.86,63943,{"date":2454,"open":2195,"high":199,"low":2306,"close":279,"change":1186,"percent_change":1462,"volume":2455,"transactions":9,"vwap":279},"2025-05-21",56743,{"date":2457,"open":2445,"high":2458,"low":2459,"close":405,"change":498,"percent_change":1354,"volume":2460,"transactions":9,"vwap":405},"2025-05-20",36.32,32.92,16643,{"date":2462,"open":2240,"high":2239,"low":2463,"close":2464,"change":2434,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-19",35.92,36.2,-4.74,12478,{"date":2468,"open":2272,"high":2469,"low":2445,"close":2233,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2233},"2025-05-16",45.6,-6.4,-14.41,61655,{"date":2474,"open":2429,"high":2393,"low":2253,"close":2384,"change":1785,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2384},"2025-05-15",0.91,37025,{"date":2478,"open":2479,"high":2479,"low":2195,"close":270,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":270},"2025-05-14",52.8,-14,-24.14,97273,{"date":2484,"open":2485,"high":2486,"low":2487,"close":378,"change":2336,"percent_change":2488,"volume":2489,"transactions":9,"vwap":378},"2025-05-13",64.4,67.6,56.8,-8.23,63198,{"date":2491,"open":2492,"high":2493,"low":2367,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-05-12",82,99.2,63.2,-48,-43.17,197345,{"date":2499,"open":2486,"high":176,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-05-09",62.8,111.2,65.6,143.86,6590830,{"date":2506,"open":2260,"high":2507,"low":2247,"close":2469,"change":25,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2469},"2025-05-08",63,8.57,116855,{"date":2511,"open":2238,"high":2512,"low":2513,"close":199,"change":1549,"percent_change":2514,"volume":2515,"transactions":9,"vwap":199},"2025-05-07",43.2,35.8,12.9,16303,{"date":2517,"open":2267,"high":2267,"low":2518,"close":2238,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2238},"2025-05-06",35.32,-4.2,-10.14,3185,{"date":2523,"open":2260,"high":2272,"low":2239,"close":2524,"change":1880,"percent_change":308,"volume":2525,"transactions":9,"vwap":2524},"2025-05-05",41.4,6203,{"date":2527,"open":2195,"high":2528,"low":2195,"close":2260,"change":1446,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2260},"2025-05-02",43.4,10.63,10158,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2173,"percent_change":1265,"volume":2536,"transactions":9,"vwap":2535},"2025-05-01",36.96,35.2,36.88,1600,{"date":2538,"open":2539,"high":2238,"low":2300,"close":2209,"change":2540,"percent_change":2118,"volume":2541,"transactions":9,"vwap":2209},"2025-04-30",37.12,-1.52,3270,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-04-29",33.84,37.56,32.8,37.48,3,8.7,9225,{"date":2552,"open":2194,"high":2233,"low":2546,"close":2196,"change":2033,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2196},"2025-04-28",-5.27,11538,{"date":2556,"open":2445,"high":2557,"low":2558,"close":2195,"change":260,"percent_change":260,"volume":2559,"transactions":9,"vwap":2195},"2025-04-25",36.92,35.44,1468,{"date":2561,"open":2195,"high":2195,"low":2445,"close":2195,"change":260,"percent_change":260,"volume":2562,"transactions":9,"vwap":2195},"2025-04-24",495,{"date":2564,"open":2248,"high":2247,"low":2445,"close":2195,"change":1794,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2195},"2025-04-23",-1.09,1528,{"date":2568,"open":2194,"high":2228,"low":2569,"close":2228,"change":1948,"percent_change":1352,"volume":2570,"transactions":9,"vwap":2228},"2025-04-22",34.72,1585,{"date":2572,"open":2246,"high":2246,"low":2573,"close":2194,"change":1566,"percent_change":1651,"volume":2574,"transactions":9,"vwap":2194},"2025-04-21",35.64,903,{"date":2576,"open":297,"high":297,"low":2577,"close":2239,"change":1566,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2239},"2025-04-17",36.28,-5.88,1860,{"date":2581,"open":2253,"high":2253,"low":2582,"close":2260,"change":1785,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2260},"2025-04-16",39.8,0.99,878,{"date":2586,"open":2284,"high":2267,"low":2587,"close":2267,"change":213,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2267},"2025-04-15",36.76,4.12,1865,{"date":2591,"open":2194,"high":2592,"low":2445,"close":2246,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2246},"2025-04-14",39,2.16,5.9,2480,{"date":2597,"open":2238,"high":2248,"low":2598,"close":2599,"change":1544,"percent_change":268,"volume":2600,"transactions":9,"vwap":2599},"2025-04-11",35.28,36.64,1810,{"date":180,"open":2248,"high":2248,"low":2186,"close":2228,"change":1630,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2228},-2.13,2703]