[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXXT":3,"homepage-market-summary":30,"stock-historical-NXXT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXXT","2026-10-07",{"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},"NextNRG, Inc. Common Stock","Nasdaq",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","NextNRG Inc is engaged in developing an integrated ecosystem that combines solar energy generation, battery storage, smart microgrids, wireless electric vehicle (EV) charging, and on-demand fuel delivery. The company is also focused on combining renewable energy innovation with mobile fueling expertise to build a sustainable energy ecosystem that bridges traditional fuel needs with AI-powered clean energy solutions.","177","Miami Beach, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5981,0.6468,0.58,0.6529,-0.0548,-8.39,329227.951296,1084,0.6026,2.88,0.142,6166626.600629207,16.7,1271,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":18,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3.59,4384232,1600244603.35856,-81.07,"2025-04-25",[185,186,195,206,217,227,238,248,258,267,278,288,299,310,319,329,338,348,359,369,380,390,401,411,421,432,442,452,462,473,483,494,504,514,524,533,542,552,563,574,583,593,602,611,622,633,644,655,665,674,684,695,705,715,726,736,746,756,765,772,779,787,796,803,811,820,828,836,843,850,859,866,873,881,889,896,904,913,920,929,936,943,950,959,968,977,985,993,1002,1010,1019,1027,1036,1045,1052,1060,1069,1078,1086,1094,1099,1106,1114,1119,1126,1133,1139,1143,1148,1154,1160,1165,1171,1178,1185,1191,1197,1203,1208,1214,1219,1225,1231,1238,1244,1250,1255,1260,1266,1270,1275,1278,1281,1285,1292,1298,1303,1306,1312,1319,1325,1331,1339,1344,1351,1358,1366,1372,1378,1383,1387,1394,1400,1407,1414,1418,1426,1431,1439,1446,1453,1458,1465,1472,1478,1484,1492,1501,1507,1514,1521,1528,1536,1544,1550,1556,1561,1566,1571,1576,1582,1588,1592,1597,1601,1606,1614,1621,1625,1631,1635,1641,1647,1653,1660,1669,1677,1684,1693,1697,1702,1706,1711,1715,1721,1727,1732,1738,1743,1749,1754,1759,1762,1768,1774,1779,1784,1788,1792,1798,1803,1809,1815,1822,1830,1837,1843,1850,1854,1859,1864,1869,1874,1880,1885,1890,1896,1899,1903,1909,1915,1921,1926,1932,1937,1944,1952,1959,1965,1973,1979,1986,1992,1997,2002,2009,2014,2018,2024,2029,2033,2037,2042,2046,2051,2055,2060,2065,2069,2074,2079,2083,2088,2093,2097,2101,2106,2110,2115,2118,2122,2127,2131,2135,2140,2145,2151,2155,2158,2162,2167,2172,2177,2182,2185,2190,2194,2197,2203,2206,2210,2215,2219,2223,2227,2230,2235,2238,2242,2246,2249,2254,2259,2265,2271,2277,2283,2290,2294,2298,2304,2310,2314,2320,2327,2335,2342,2349,2354,2360,2365,2369,2373,2380,2385,2390,2396,2400,2405,2410,2414,2417,2421,2426,2431,2436,2442,2447,2450,2452,2456,2462,2466,2471,2475,2479,2485,2490,2495,2499,2504,2508,2512,2515,2519],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},0.6661,0.6673,0.6365,-0.0162,-2.42,278474.054533,1251,0.6482,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",0.721,0.727,0.6641,0.6691,-0.0659,-8.97,250748.072089,1261,0.6817,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",0.7414,0.7755,0.72,0.735,-0.0064,-0.86,156232.399555,693,0.7384,{"date":218,"open":219,"high":220,"low":221,"close":208,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",0.837,0.8455,0.7102,-0.1005,-11.94,399900.108989,1443,0.7775,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",0.8486,0.8799,0.82,0.8419,-0.0204,-2.37,165096.647454,867,0.8473,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":132,"volume":245,"transactions":246,"vwap":247},"2026-09-29",0.88,0.8897,0.84,0.8623,-0.0192,172717.395156,861,0.8561,{"date":249,"open":250,"high":251,"low":242,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",0.881,0.8974,0.8815,0.0306,3.6,207935.975083,1230,0.8759,{"date":259,"open":260,"high":261,"low":242,"close":262,"change":263,"percent_change":95,"volume":264,"transactions":265,"vwap":266},"2026-09-25",0.8656,0.890851,0.8509,-0.0257,158350.797349,1147,0.8599,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",0.92,0.9499,0.86,0.8766,-0.0312,-3.44,219971.881236,979,0.8964,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",0.8928,0.982,0.9078,0.0454,5.26,437677.565479,1699,0.9363,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",0.8955,0.8976,0.852,0.8624,-0.0409,-4.53,186086.452632,1175,0.8721,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",0.96,0.97,0.816,0.9033,-0.2367,-20.76,707002.023964,3515,0.885,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":147,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",1.22,1.23,1.14,-1.72,369172.71124,1496,1.0957,{"date":320,"open":314,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",1.25,1.13,1.16,0.02,1.75,270377.320178,2205,1.1792,{"date":330,"open":331,"high":332,"low":333,"close":314,"change":334,"percent_change":240,"volume":335,"transactions":336,"vwap":337},"2026-09-16",1.11,1.2099,1.0503,0.01,345374.513156,2646,1.1492,{"date":339,"open":340,"high":341,"low":342,"close":322,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",1.4,1.4446,1.12,-0.26,-18.71,624368.075397,3570,1.2658,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",1.47,1.5,1.34,1.39,1.2441,852.71,360659.290603,4290,1.3974,{"date":360,"open":361,"high":362,"low":26,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",0.154,0.1596,0.1459,-0.0075,-4.89,3525677.65684,8679,0.1497,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",0.1817,0.1864,0.1508,0.1534,-0.0398,-20.6,6004282.35208,15514,0.1621,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",0.2096,0.1887,0.1932,-0.015,-7.2,2437604.269535,3844,0.1943,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",0.2207,0.222,0.2081,0.2082,-0.0125,-5.66,954567.450075,2329,0.2113,{"date":402,"open":403,"high":404,"low":405,"close":392,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",0.2217,0.227,0.213,0.0044,2.03,1241265.25941,2308,0.2175,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":334,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",0.21,0.2258,0.2064,0.2163,4.85,1494135.815299,2051,0.2144,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",0.2131,0.2253,0.2062,0.2063,-0.0137,-6.23,1465962.612925,3295,0.2132,{"date":433,"open":393,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",0.2286,0.2138,0.22,-0.01,-4.35,1029045.887488,2219,0.2194,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":152,"volume":449,"transactions":450,"vwap":451},"2026-08-31",0.24,0.2425,0.2233,0.23,-0.0008,1728081.717701,3235,0.2298,{"date":453,"open":444,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",0.2423,0.2269,0.2308,-0.0051,-2.16,905702.827151,1558,0.2343,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",0.2412,0.2448,0.2316,0.2359,-0.002,-0.84,1268351.381688,2114,0.2369,{"date":474,"open":465,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",0.2574,0.2301,0.2379,0.0103,4.53,3912938.031059,5284,0.2419,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",0.2249,0.2331,0.221775,0.2276,0.0069,3.13,1089738.983027,2096,0.2254,{"date":495,"open":496,"high":497,"low":498,"close":392,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",0.2321,0.233,0.2176,-0.0127,-5.44,1092349.400802,2293,0.2235,{"date":505,"open":447,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",0.2389,0.2275,0.2334,0.0061,2.68,1469107.252453,1422,0.2328,{"date":515,"open":436,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",0.2318,0.2181,0.2273,0.0053,2.39,1514809.934964,2274,0.2239,{"date":525,"open":526,"high":527,"low":410,"close":393,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",0.2351,0.245,-0.0159,-6.68,2630268.937534,4379,0.2256,{"date":534,"open":535,"high":536,"low":447,"close":477,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",0.251,0.2533,-0.0138,-5.48,2787241.879067,5839,0.2365,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",0.2681,0.25,0.2517,-0.0155,-5.8,2024106.530876,3998,0.2546,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",0.3,0.311,0.2598,0.2672,-0.0549,-17.04,6958858.339675,19663,0.2738,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",0.295,0.3289,0.2833,0.3221,0.0431,15.45,6481440.204161,12144,0.3162,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":448,"percent_change":580,"volume":581,"transactions":582,"vwap":562},"2026-08-12",0.2776,0.291,0.267,0.279,-0.29,2298265.554884,6936,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":562},"2026-08-11",0.2745,0.2826,0.2642,0.2798,0.0133,4.99,2309586.46372,7407,{"date":594,"open":565,"high":554,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",0.265,0.2665,-0.0236,-8.14,2135163.75446,7800,0.2799,{"date":603,"open":604,"high":554,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",0.2667,0.2901,0.0214,7.96,2401115.140036,5576,0.29,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",0.27,0.278,0.2614,0.2687,-0.0109,-3.9,1034427.011155,4284,0.268,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",0.2939,0.3036,0.2703,0.2796,-0.0141,-4.8,1620242.545739,5752,0.2815,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",0.2722,0.3005,0.2602,0.2937,0.0251,9.34,2647980.360112,10300,0.2863,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",0.2627,0.2846,0.261,0.2686,-0.0025,-0.92,2014791.259985,7481,0.2728,{"date":656,"open":579,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",0.2856,0.2525,0.2711,0.0039,1.46,1238345.539439,3475,0.2634,{"date":666,"open":613,"high":667,"low":668,"close":557,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",0.2787,0.2464,0.0027,1.02,2787406.354738,6092,0.2567,{"date":675,"open":676,"high":677,"low":637,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",0.2971,0.3076,0.2645,-0.0346,-11.57,2021574.330425,4858,0.2739,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",0.2983,0.31,0.285,0.2991,-0.0104,-3.36,1219030.302063,3110,0.2978,{"date":696,"open":697,"high":698,"low":688,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",0.325,0.327899,0.3095,-0.0113,-3.52,1965141.841849,4422,0.3054,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",0.3448,0.315,0.3208,-0.0217,-6.34,2057539.433015,6388,0.3254,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",0.369,0.3706,0.33,0.3425,-0.0126,-3.55,3250071.775295,5397,0.3482,{"date":727,"open":728,"high":729,"low":568,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",0.3461,0.4174,0.3551,0.0054,1.54,7496645.091007,11059,0.3656,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":714},"2026-07-21",0.2752,0.36799,0.2587,0.3497,0.0719,25.88,19961406.230487,27190,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":82,"volume":753,"transactions":754,"vwap":755},"2026-07-20",0.3109,0.32,0.2612,0.2778,-0.0022,49452560.410952,82134,0.3102,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",0.23999999,0.30000001,0.20299999,0.28,0.035,14.29,33528600,{"date":766,"open":688,"high":767,"low":768,"close":527,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":527},"2026-07-16",0.287,0.244,-0.045,-15.52,3344800,{"date":773,"open":774,"high":759,"low":775,"close":776,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-15",0.29800001,0.28099999,0.28999999,0,1572700,{"date":780,"open":781,"high":782,"low":783,"close":776,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":776},"2026-07-14",0.32499999,0.329,0.28200001,-0.009,-3.01,2524000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",0.31600001,0.31900001,0.28600001,0.29899999,-0.017,-5.38,2355900,{"date":797,"open":798,"high":798,"low":799,"close":789,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":789},"2026-07-10",0.33000001,0.31299999,-0.013,-3.95,1599200,{"date":804,"open":805,"high":806,"low":807,"close":782,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":782},"2026-07-09",0.33500001,0.34,0.31999999,-0.003,-0.9,967800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",0.34099999,0.34799999,0.322,0.33199999,-0.024,-6.74,1663100,{"date":821,"open":822,"high":823,"low":806,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",0.35800001,0.37,0.35600001,-0.022,-5.82,1640600,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-07-06",0.366,0.37799999,0.35299999,0.021,5.88,2062200,{"date":837,"open":838,"high":839,"low":806,"close":840,"change":385,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-02",0.36199999,0.37599999,0.35699999,-4.03,1696500,{"date":844,"open":845,"high":846,"low":805,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",0.354,0.37200001,0.022,6.29,3453200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",0.34299999,0.382,0.338,0.34999999,0.018,5.42,3087900,{"date":860,"open":861,"high":862,"low":815,"close":816,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":816},"2026-06-29",0.345,0.35100001,-0.008,-2.35,2311100,{"date":867,"open":868,"high":869,"low":806,"close":806,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":806},"2026-06-26",0.38,0.396,-0.055,-13.92,5631200,{"date":874,"open":875,"high":876,"low":823,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",0.41999999,0.42699999,0.39500001,-0.016,-3.89,4812500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":147,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-24",0.44,0.52999997,0.40099999,0.41100001,-4.64,5773600,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",0.46000001,0.43099999,-0.05,-10.4,2400300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":385,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-22",0.51999998,0.537,0.47999999,0.48100001,-3.02,4126400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",0.449,0.51300001,0.39300001,0.49599999,0.068,15.89,6543700,{"date":914,"open":886,"high":915,"low":908,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",0.47,0.428,0.036,9.18,6184400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",0.38499999,0.42399999,0.368,0.39199999,0.006,1.55,4603100,{"date":930,"open":883,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",0.47400001,0.38600001,-0.049,-11.26,4880600,{"date":937,"open":938,"high":900,"low":876,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",0.479,0.435,-0.034,-7.25,3290400,{"date":944,"open":945,"high":946,"low":891,"close":947,"change":926,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-11",0.47499999,0.49900001,0.46900001,1.3,2342800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",0.50700003,0.52399999,0.45500001,0.463,-0.032,-6.46,3285200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",0.58200002,0.597,0.491,0.495,-0.095,-16.1,4424400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",0.66000003,0.67500001,0.588,0.58999997,0.005,0.85,6053800,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",0.70300001,0.56999999,0.58499998,-0.105,-15.22,4960900,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",0.56,0.73000002,0.69,0.129,22.99,10455000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",0.62,0.62099999,0.542,0.56099999,-0.041,-6.81,3602300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":719,"volume":1009,"transactions":9,"vwap":1007},"2026-06-02",0.59899998,0.699,0.59100002,0.602,0.002,5298800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",0.61699998,0.63700002,0.57999998,0.60000002,-0.043,-6.69,5132700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",0.72000003,0.73799998,0.64300001,-0.073,-10.2,5475100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",0.75,0.77999997,0.67699999,0.71600002,-0.036,-4.79,7321000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",0.77200001,0.82999998,0.73100001,0.75199997,-0.062,-7.62,7421900,{"date":1046,"open":670,"high":670,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",0.80599999,0.81400001,-0.047,-5.46,35446400,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",0.69099998,0.95999998,0.861,0.161,23,48598000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",0.70999998,0.76999998,0.61299998,0.69999999,0.027,4.01,29381100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",0.74000001,1.06,0.64999998,0.67299998,-0.147,-17.93,118312000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1080,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-19",0.41,1.09,0.38999999,0.81999999,100,397108900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1080,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1080},"2026-05-18",0.54000002,0.56699997,0.39399999,0.13,46.43,197133200,{"date":1095,"open":759,"high":759,"low":761,"close":761,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":761},"2026-05-15",-0.018,-6.04,51583400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":774,"change":1104,"percent_change":670,"volume":1105,"transactions":9,"vwap":774},"2026-05-14",0.296,0.301,0.27500001,0.003,1614400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":385,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-13",0.308,0.31400001,0.29300001,0.29499999,-4.84,1845200,{"date":1115,"open":798,"high":1116,"low":687,"close":687,"change":1117,"percent_change":711,"volume":1118,"transactions":9,"vwap":687},"2026-05-12",0.33899999,-0.021,1756100,{"date":1120,"open":806,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",0.35499999,0.331,-0.011,-3.22,1391400,{"date":1127,"open":824,"high":1128,"low":1129,"close":1130,"change":437,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-08",0.36000001,0.33700001,0.34200001,-2.84,993500,{"date":1134,"open":862,"high":1135,"low":855,"close":1136,"change":1008,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-07",0.37400001,0.352,0.57,1416400,{"date":1140,"open":862,"high":830,"low":805,"close":855,"change":1141,"percent_change":323,"volume":1142,"transactions":9,"vwap":855},"2026-05-06",0.004,1517200,{"date":1144,"open":862,"high":924,"low":1145,"close":1146,"change":808,"percent_change":213,"volume":1147,"transactions":9,"vwap":1146},"2026-05-05",0.333,0.34599999,2927000,{"date":1149,"open":830,"high":1090,"low":814,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",0.34900001,-0.031,-8.16,2628800,{"date":1155,"open":932,"high":1156,"low":1157,"close":868,"change":334,"percent_change":1158,"volume":1159,"transactions":9,"vwap":868},"2026-05-01",0.39899999,0.375,2.7,1591100,{"date":1161,"open":823,"high":932,"low":862,"close":823,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":823},"2026-04-30",0.007,1.93,3130600,{"date":1166,"open":908,"high":877,"low":1128,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",0.36300001,-0.027,-6.92,2307700,{"date":1172,"open":1173,"high":1174,"low":932,"close":1082,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1082},"2026-04-28",0.43900001,0.44999999,-0.04,-9.3,3277800,{"date":1179,"open":1180,"high":915,"low":875,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-27",0.43700001,0.43000001,-0.007,-1.6,3078100,{"date":1186,"open":1082,"high":1187,"low":932,"close":1180,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1180},"2026-04-24",0.472,0.059,15.61,5211500,{"date":1192,"open":1193,"high":1193,"low":838,"close":831,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":831},"2026-04-23",0.403,-0.025,-6.2,1643300,{"date":1198,"open":1199,"high":1173,"low":832,"close":1193,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1193},"2026-04-22",0.36700001,0.055,15.8,4602300,{"date":1204,"open":822,"high":1205,"low":805,"close":814,"change":784,"percent_change":1206,"volume":1207,"transactions":9,"vwap":814},"2026-04-21",0.36500001,-2.52,2206300,{"date":1209,"open":1082,"high":1210,"low":855,"close":840,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":840},"2026-04-20",0.39700001,-0.029,-7.51,2801500,{"date":1215,"open":1216,"high":1181,"low":1167,"close":932,"change":1217,"percent_change":902,"volume":1218,"transactions":9,"vwap":932},"2026-04-17",0.41499999,-0.012,2954500,{"date":1220,"open":891,"high":891,"low":868,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-16",0.398,-0.099,-19.92,5533200,{"date":1226,"open":1173,"high":884,"low":916,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-15",0.49700001,0.081,19.47,19272800,{"date":1232,"open":1233,"high":883,"low":823,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-14",0.38100001,0.41600001,0.046,12.43,13973500,{"date":1239,"open":781,"high":1157,"low":1240,"close":823,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":823},"2026-04-13",0.324,0.047,14.55,2139100,{"date":1245,"open":1157,"high":1246,"low":807,"close":1247,"change":1016,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",0.377,0.32300001,-11.75,1755900,{"date":1251,"open":869,"high":1252,"low":1205,"close":830,"change":1211,"percent_change":1253,"volume":1254,"transactions":9,"vwap":830},"2026-04-09",0.40000001,-7.34,660700,{"date":1256,"open":885,"high":875,"low":1082,"close":877,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":877},"2026-04-08",-0.004,-1,804000,{"date":1261,"open":1262,"high":1080,"low":1263,"close":1156,"change":1257,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1156},"2026-04-07",0.40400001,0.384,-0.99,1068900,{"date":1267,"open":1252,"high":886,"low":1090,"close":1193,"change":1268,"percent_change":407,"volume":1269,"transactions":9,"vwap":1193},"2026-04-06",0.008,1021100,{"date":1271,"open":922,"high":1272,"low":1157,"close":877,"change":1273,"percent_change":164,"volume":1274,"transactions":9,"vwap":877},"2026-04-02",0.40700001,-0.001,676600,{"date":1276,"open":1082,"high":1252,"low":846,"close":869,"change":1257,"percent_change":1258,"volume":1277,"transactions":9,"vwap":869},"2026-04-01",1031800,{"date":1279,"open":885,"high":886,"low":922,"close":1252,"change":1273,"percent_change":164,"volume":1280,"transactions":9,"vwap":1252},"2026-03-31",1209400,{"date":1282,"open":883,"high":954,"low":1233,"close":885,"change":793,"percent_change":1283,"volume":1284,"transactions":9,"vwap":885},"2026-03-30",-4.07,1915700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":777,"percent_change":777,"volume":1291,"transactions":9,"vwap":1290},"2026-03-27",0.442,0.486,0.414,0.41800001,3350800,{"date":1293,"open":1252,"high":1294,"low":1233,"close":1290,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1290},"2026-03-26",0.45699999,0.026,6.63,3022600,{"date":1299,"open":1300,"high":925,"low":855,"close":925,"change":856,"percent_change":1301,"volume":1302,"transactions":9,"vwap":925},"2026-03-25",0.37099999,4.81,1672100,{"date":1304,"open":1252,"high":916,"low":838,"close":1135,"change":800,"percent_change":691,"volume":1305,"transactions":9,"vwap":1135},"2026-03-24",1865400,{"date":1307,"open":875,"high":916,"low":868,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-23",0.38699999,-0.061,-13.62,2629900,{"date":1313,"open":883,"high":1314,"low":1181,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-20",0.54900002,0.44800001,0.012,2.75,8046900,{"date":1320,"open":1174,"high":1174,"low":1080,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-19",0.43599999,-0.014,-3.11,909000,{"date":1326,"open":1327,"high":1327,"low":1181,"close":1174,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1174},"2026-03-18",0.50300002,-0.044,-8.91,1587700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1258,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",0.49000001,0.50199997,0.484,0.49399999,-0.005,533300,{"date":1340,"open":898,"high":884,"low":1341,"close":946,"change":1117,"percent_change":1342,"volume":1343,"transactions":9,"vwap":946},"2026-03-16",0.48699999,-4.04,813000,{"date":1345,"open":1346,"high":1346,"low":1347,"close":898,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":898},"2026-03-13",0.52899998,0.477,0.001,0.19,1442300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1104,"percent_change":18,"volume":1357,"transactions":9,"vwap":1356},"2026-03-12",0.50099999,0.54100001,0.5,0.51899999,1682500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":385,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-11",0.52700001,0.53500003,0.498,0.51599997,-2.82,1089800,{"date":1367,"open":1089,"high":1368,"low":907,"close":1369,"change":1211,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",0.57499999,0.53100002,-5.18,888200,{"date":1373,"open":1374,"high":1375,"low":1354,"close":987,"change":1182,"percent_change":1376,"volume":1377,"transactions":9,"vwap":987},"2026-03-09",0.57200003,0.60900003,-1.23,1191200,{"date":1379,"open":973,"high":1015,"low":1380,"close":1089,"change":1168,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1089},"2026-03-06",0.55500001,-4.55,811400,{"date":1384,"open":1014,"high":1073,"low":1368,"close":1385,"change":974,"percent_change":975,"volume":1386,"transactions":9,"vwap":1385},"2026-03-05",0.59399998,1122300,{"date":1388,"open":1015,"high":1389,"low":1390,"close":1391,"change":1273,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-04",0.60399997,0.55900002,0.58899999,-0.17,1458000,{"date":1395,"open":1396,"high":1397,"low":973,"close":973,"change":1328,"percent_change":1398,"volume":1399,"transactions":9,"vwap":973},"2026-03-03",0.67000002,0.68400002,-6.94,1616600,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1194,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-02",0.70499998,0.63300002,0.634,-3.79,1028400,{"date":1408,"open":1409,"high":1410,"low":1375,"close":1411,"change":847,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-27",0.63499999,0.66399997,0.65899998,3.45,1219000,{"date":1415,"open":1416,"high":970,"low":973,"close":1013,"change":1162,"percent_change":331,"volume":1417,"transactions":9,"vwap":1013},"2026-02-26",0.65700001,986100,{"date":1419,"open":998,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-25",0.63099998,0.53299999,0.63,0.061,10.72,2435800,{"date":1427,"open":973,"high":973,"low":1187,"close":1428,"change":385,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-24",0.56900001,-2.57,2461700,{"date":1432,"open":1433,"high":1434,"low":980,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-23",0.65200001,0.66299999,0.58399999,-0.087,-12.97,1522100,{"date":1440,"open":1396,"high":1065,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-20",0.66100001,0.671,-0.006,-0.89,754400,{"date":1447,"open":1062,"high":1448,"low":1449,"close":1031,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1031},"2026-02-19",0.71200001,0.63999999,-0.035,-4.92,1285500,{"date":1454,"open":988,"high":1455,"low":1448,"close":1448,"change":1096,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1448},"2026-02-18",0.79000002,-2.47,1210600,{"date":1459,"open":1460,"high":1461,"low":1062,"close":988,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":988},"2026-02-17",0.80400002,0.80900002,-0.063,-7.94,1533500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1268,"percent_change":670,"volume":1471,"transactions":9,"vwap":1470},"2026-02-13",0.80000001,0.82800001,0.78500003,0.79299998,853400,{"date":1473,"open":1474,"high":1475,"low":1030,"close":1469,"change":965,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1469},"2026-02-12",0.80199999,0.87900001,-10.8,1290300,{"date":1479,"open":1480,"high":1480,"low":1481,"close":240,"change":147,"percent_change":1482,"volume":1483,"transactions":9,"vwap":240},"2026-02-11",0.92000002,0.81,-2.22,1284000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1257,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-10",0.93099999,0.97000003,0.88999999,0.89999998,-0.44,883100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-09",0.94999999,0.97899997,0.87,0.90399998,-0.072,-7.38,1675100,{"date":1502,"open":1480,"high":1503,"low":1489,"close":1504,"change":910,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-06",0.99000001,0.97600001,7.49,1190900,{"date":1508,"open":176,"high":176,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-05",0.89099997,0.90799999,-0.082,-8.28,1440300,{"date":1515,"open":1516,"high":1517,"low":240,"close":1503,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1503},"2026-02-04",0.95499998,1.005,0.052,5.54,1887400,{"date":1522,"open":1488,"high":112,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-03",0.86500001,0.93800002,0.091,10.74,2623900,{"date":1529,"open":1530,"high":1480,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-02",0.91500002,0.76099998,0.847,-0.083,-8.92,3111800,{"date":1537,"open":1538,"high":670,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-30",1.01,0.91000003,0.93000001,-0.1,-9.71,1346100,{"date":1545,"open":176,"high":112,"low":1546,"close":112,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":112},"2026-01-29",0.92500001,0.031,3.1,1787200,{"date":1551,"open":670,"high":1552,"low":1487,"close":1553,"change":1123,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-28",1.05,0.99900001,-1.09,1437900,{"date":1557,"open":1558,"high":1552,"low":1540,"close":1538,"change":147,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1538},"2026-01-27",1.04,-1.94,3412200,{"date":1562,"open":331,"high":342,"low":1538,"close":112,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":112},"2026-01-26",-0.08,-7.21,2355600,{"date":1567,"open":1568,"high":1569,"low":1072,"close":331,"change":437,"percent_change":1444,"volume":1570,"transactions":9,"vwap":331},"2026-01-23",1.17,1.18,2640400,{"date":1572,"open":331,"high":323,"low":1573,"close":342,"change":334,"percent_change":1574,"volume":1575,"transactions":9,"vwap":342},"2026-01-22",1.1,0.9,1494200,{"date":1577,"open":342,"high":1568,"low":1578,"close":331,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":331},"2026-01-21",1.072,0.03,2.78,1489100,{"date":1583,"open":1584,"high":1573,"low":1558,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-20",1.08,-0.03,-2.7,1829800,{"date":1589,"open":314,"high":323,"low":1081,"close":331,"change":147,"percent_change":1590,"volume":1591,"transactions":9,"vwap":331},"2026-01-16",-1.77,1549300,{"date":1593,"open":1594,"high":1569,"low":342,"close":322,"change":147,"percent_change":1595,"volume":1596,"transactions":9,"vwap":322},"2026-01-15",1.15,-1.74,1347000,{"date":1598,"open":1594,"high":312,"low":322,"close":1594,"change":147,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1594},"2026-01-14",-1.71,1290400,{"date":1602,"open":1603,"high":1603,"low":1594,"close":1568,"change":1541,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1568},"2026-01-13",1.28,-7.87,1925200,{"date":1607,"open":1608,"high":948,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-12",1.24,1.175,1.27,0.09,7.63,2666800,{"date":1615,"open":342,"high":1616,"low":1617,"close":1569,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1569},"2026-01-09",1.218,1.07,0.06,5.36,2200400,{"date":1622,"open":314,"high":1594,"low":1617,"close":342,"change":147,"percent_change":1623,"volume":1624,"transactions":9,"vwap":342},"2026-01-08",-1.75,1662100,{"date":1626,"open":1627,"high":1627,"low":314,"close":314,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":314},"2026-01-07",1.26,-0.11,-8.8,1564600,{"date":1632,"open":1608,"high":1633,"low":1568,"close":321,"change":334,"percent_change":1481,"volume":1634,"transactions":9,"vwap":321},"2026-01-06",1.255,1845600,{"date":1636,"open":948,"high":1637,"low":1638,"close":1608,"change":1541,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1608},"2026-01-05",1.33,1.21,-7.46,2286900,{"date":1642,"open":1643,"high":1644,"low":1637,"close":352,"change":1628,"percent_change":1645,"volume":1646,"transactions":9,"vwap":352},"2026-01-02",1.45,1.479,-7.59,2552200,{"date":1648,"open":1649,"high":1650,"low":340,"close":1643,"change":1579,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1643},"2025-12-31",1.42,1.59,2.11,2221400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1649,"change":147,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1649},"2025-12-30",1.53,1.58,1.41,-1.39,1773700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-29",1.6,1.63,1.38,1.44,-0.14,-8.86,2215900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1656,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1656},"2025-12-26",1.88,1.881,1.57,-0.31,-16.4,2204700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":444,"percent_change":1242,"volume":1683,"transactions":9,"vwap":1682},"2025-12-24",1.78,1.92,1.7,1.89,3099400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-23",1.48,1.67,1.455,1.65,0.18,12.24,2317500,{"date":1694,"open":1695,"high":927,"low":1643,"close":350,"change":777,"percent_change":777,"volume":1696,"transactions":9,"vwap":350},"2025-12-22",1.49,1102900,{"date":1698,"open":1699,"high":732,"low":1627,"close":350,"change":1349,"percent_change":1700,"volume":1701,"transactions":9,"vwap":350},"2025-12-19",1.265,14.84,3519700,{"date":1703,"open":1657,"high":1665,"low":1610,"close":1603,"change":122,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1603},"2025-12-18",-8.57,1929500,{"date":1707,"open":350,"high":1656,"low":1708,"close":340,"change":1175,"percent_change":1709,"volume":1710,"transactions":9,"vwap":340},"2025-12-17",1.35,-2.78,1188200,{"date":1712,"open":1673,"high":1662,"low":353,"close":1665,"change":1392,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1665},"2025-12-16",-10.56,1969500,{"date":1716,"open":1717,"high":1718,"low":1673,"close":1719,"change":122,"percent_change":1398,"volume":1720,"transactions":9,"vwap":1719},"2025-12-15",1.73,1.8,1.61,1850700,{"date":1722,"open":1718,"high":1723,"low":1724,"close":1717,"change":147,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1717},"2025-12-12",1.87,1.662,-1.14,1258900,{"date":1728,"open":1681,"high":1729,"low":1656,"close":325,"change":1618,"percent_change":1730,"volume":1731,"transactions":9,"vwap":325},"2025-12-11",2.015,3.55,5407300,{"date":1733,"open":340,"high":1734,"low":948,"close":1735,"change":749,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-10",1.71,1.69,23.36,4411400,{"date":1739,"open":312,"high":353,"low":1569,"close":1740,"change":1349,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-09",1.37,16.1,3818600,{"date":1744,"open":1603,"high":1745,"low":1609,"close":1569,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1569},"2025-12-08",1.29,-0.09,-7.09,1139100,{"date":1750,"open":313,"high":948,"low":312,"close":1610,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1610},"2025-12-05",0.04,3.25,1299200,{"date":1755,"open":1608,"high":1627,"low":1756,"close":313,"change":437,"percent_change":1757,"volume":1758,"transactions":9,"vwap":313},"2025-12-04",1.2,-0.81,924900,{"date":1760,"open":1608,"high":1637,"low":312,"close":1608,"change":334,"percent_change":1481,"volume":1761,"transactions":9,"vwap":1608},"2025-12-03",4297800,{"date":1763,"open":1638,"high":1764,"low":1765,"close":313,"change":1751,"percent_change":1766,"volume":1767,"transactions":9,"vwap":313},"2025-12-02",1.297,1.195,3.36,2371400,{"date":1769,"open":312,"high":1770,"low":1594,"close":1771,"change":1585,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-01",1.31,1.19,-2.46,1481000,{"date":1775,"open":1573,"high":1627,"low":1573,"close":312,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":312},"2025-11-28",0.12,10.91,1176200,{"date":1780,"open":342,"high":323,"low":1781,"close":1573,"change":147,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1573},"2025-11-26",1.085,-1.79,989400,{"date":1785,"open":331,"high":322,"low":1786,"close":342,"change":1579,"percent_change":1317,"volume":1787,"transactions":9,"vwap":342},"2025-11-25",0.98000002,1407100,{"date":1789,"open":1617,"high":314,"low":1072,"close":1081,"change":1790,"percent_change":1301,"volume":1791,"transactions":9,"vwap":1081},"2025-11-24",0.05,1309500,{"date":1793,"open":1594,"high":1794,"low":1538,"close":1558,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1558},"2025-11-21",1.167,-0.13,-11.11,2625800,{"date":1799,"open":1649,"high":1649,"low":323,"close":1568,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1568},"2025-11-20",-0.16,-12.03,2857000,{"date":1804,"open":1805,"high":927,"low":1806,"close":1637,"change":164,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1637},"2025-11-19",1.51,1.32,-15.82,1591800,{"date":1810,"open":1657,"high":1811,"low":1770,"close":1656,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1656},"2025-11-18",1.62,0.155,10.88,2039300,{"date":1816,"open":1817,"high":1682,"low":1708,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-17",1.84,1.425,-0.675,-32.14,5564500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1611,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-14",1.99,2.22,1.83,2.1,4.48,3392200,{"date":1831,"open":1827,"high":1832,"low":1833,"close":1834,"change":1563,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-13",2.17,1.86,2.01,-3.83,2828900,{"date":1838,"open":1826,"high":1839,"low":1840,"close":1839,"change":719,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-12",2.09,1.79,18.75,3845400,{"date":1844,"open":1845,"high":1846,"low":1681,"close":1847,"change":1618,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-11",1.72,1.81,1.76,3.53,1716200,{"date":1851,"open":1826,"high":1826,"low":1689,"close":1681,"change":1852,"percent_change":801,"volume":1853,"transactions":9,"vwap":1681},"2025-11-10",-0.07,1723700,{"date":1855,"open":732,"high":1817,"low":351,"close":1856,"change":447,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-07",1.77,14.94,2573800,{"date":1860,"open":1861,"high":1845,"low":351,"close":732,"change":1795,"percent_change":1862,"volume":1863,"transactions":9,"vwap":732},"2025-11-06",1.68,-7.78,936100,{"date":1865,"open":1833,"high":1833,"low":1866,"close":1687,"change":122,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1687},"2025-11-05",1.66,-6.7,1162600,{"date":1870,"open":1723,"high":1871,"low":1679,"close":1840,"change":122,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1840},"2025-11-04",1.9,-6.28,1176700,{"date":1875,"open":1876,"high":1876,"low":1679,"close":1877,"change":1563,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-03",2.02,1.91,-4.02,1507100,{"date":1881,"open":1877,"high":1882,"low":1817,"close":1824,"change":1611,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1824},"2025-10-31",2.04,4.74,1721200,{"date":1886,"open":1723,"high":1876,"low":1846,"close":1871,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1871},"2025-10-30",0.08,4.4,2035600,{"date":1891,"open":1671,"high":1892,"low":1845,"close":1893,"change":1852,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-29",1.96,1.82,-3.7,1831600,{"date":1897,"open":1671,"high":1163,"low":1893,"close":1682,"change":1579,"percent_change":1719,"volume":1898,"transactions":9,"vwap":1682},"2025-10-28",1092600,{"date":1900,"open":407,"high":407,"low":1893,"close":1833,"change":1392,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1833},"2025-10-27",-8.37,1234900,{"date":1904,"open":1877,"high":1905,"low":1846,"close":407,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":407},"2025-10-24",2.06,0.15,7.98,1891200,{"date":1910,"open":1682,"high":1911,"low":1679,"close":1671,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1671},"2025-10-23",2,0.045,2.45,1493800,{"date":1916,"open":1826,"high":1917,"low":1846,"close":1918,"change":1919,"percent_change":231,"volume":1920,"transactions":9,"vwap":1918},"2025-10-22",1.94,1.835,0.015,1137900,{"date":1922,"open":1905,"high":1839,"low":1846,"close":1893,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1893},"2025-10-21",-0.2,-9.9,1234100,{"date":1927,"open":1928,"high":1929,"low":1834,"close":1876,"change":343,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1876},"2025-10-20",2.29,2.37,-11.4,1768000,{"date":1933,"open":1934,"high":1935,"low":1905,"close":1934,"change":777,"percent_change":777,"volume":1936,"transactions":9,"vwap":1934},"2025-10-17",2.28,2.3,1389900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1934,"change":1923,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1934},"2025-10-16",2.5,2.55,2.24,-8.06,825700,{"date":1945,"open":1946,"high":510,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-15",2.62,2.27,2.48,-0.15,-5.7,1286200,{"date":1953,"open":1954,"high":1580,"low":1955,"close":1956,"change":868,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-14",2.25,2.151,2.63,16.89,3160600,{"date":1960,"open":1961,"high":1962,"low":1834,"close":1954,"change":1690,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1954},"2025-10-13",2.14,2.31,8.7,2124400,{"date":1966,"open":1967,"high":1968,"low":1876,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-10",2.44,2.46,2.07,-0.21,-9.21,1802100,{"date":1974,"open":510,"high":1975,"low":1941,"close":1934,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1934},"2025-10-09",2.705,-0.47,-17.09,2101200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1317,"change":1852,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1317},"2025-10-08",2.79,2.86,2.51,-2.48,3022500,{"date":1987,"open":1988,"high":25,"low":1825,"close":1989,"change":1029,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-07",2.26,2.82,36.23,6602800,{"date":1993,"open":1834,"high":1994,"low":1871,"close":1969,"change":1887,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1969},"2025-10-06",2.2,4.02,3725100,{"date":1998,"open":1999,"high":1999,"low":1917,"close":1824,"change":122,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1824},"2025-10-03",2.12,-5.69,2605200,{"date":2003,"open":1911,"high":2004,"low":2005,"close":1651,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1651},"2025-10-02",2.13,1.941,0.17,8.76,2357700,{"date":2010,"open":1840,"high":1911,"low":1856,"close":1917,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1917},"2025-10-01",0.11,6.01,1880600,{"date":2015,"open":1163,"high":1882,"low":325,"close":1826,"change":1563,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1826},"2025-09-30",-4.19,2431000,{"date":2019,"open":1846,"high":2020,"low":325,"close":1877,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1877},"2025-09-29",1.966,0.14,7.91,2309900,{"date":2025,"open":1893,"high":2026,"low":1687,"close":1856,"change":1585,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1856},"2025-09-26",1.847,-1.67,1275300,{"date":2030,"open":1917,"high":1917,"low":2031,"close":1718,"change":1795,"percent_change":818,"volume":2032,"transactions":9,"vwap":1718},"2025-09-25",1.771,972700,{"date":2034,"open":1876,"high":1827,"low":1718,"close":1163,"change":1923,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1163},"2025-09-24",-9.39,1576600,{"date":2038,"open":2039,"high":520,"low":1846,"close":2004,"change":883,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2004},"2025-09-23",1.815,26.04,7480300,{"date":2043,"open":1833,"high":1833,"low":2044,"close":1735,"change":324,"percent_change":1756,"volume":2045,"transactions":9,"vwap":1735},"2025-09-22",1.576,1751500,{"date":2047,"open":1671,"high":2048,"low":1689,"close":1687,"change":1541,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1687},"2025-09-19",1.95,-5.65,1974300,{"date":2052,"open":1717,"high":407,"low":1866,"close":1856,"change":1887,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1856},"2025-09-18",4.73,1262600,{"date":2056,"open":1679,"high":2057,"low":1687,"close":1735,"change":1795,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1735},"2025-09-17",1.785,-7.14,282500,{"date":2061,"open":2062,"high":1877,"low":1840,"close":1893,"change":1563,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1893},"2025-09-16",1.85,-4.21,237900,{"date":2066,"open":1871,"high":2067,"low":1718,"close":1871,"change":1579,"percent_change":1662,"volume":2068,"transactions":9,"vwap":1871},"2025-09-15",1.959,303900,{"date":2070,"open":1911,"high":1911,"low":2071,"close":1723,"change":122,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1723},"2025-09-12",1.775,-6.03,411300,{"date":2075,"open":2048,"high":1827,"low":2076,"close":1824,"change":2011,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1824},"2025-09-11",1.885,5.85,587700,{"date":2080,"open":1824,"high":1905,"low":1817,"close":1671,"change":893,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1671},"2025-09-10",-2.59,395000,{"date":2084,"open":1718,"high":1882,"low":2085,"close":1163,"change":1906,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1163},"2025-09-09",1.74,8.43,407400,{"date":2089,"open":1650,"high":1846,"low":2090,"close":1679,"change":444,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1679},"2025-09-08",1.56,15.58,229900,{"date":2094,"open":1663,"high":1663,"low":1695,"close":732,"change":893,"percent_change":2095,"volume":2096,"transactions":9,"vwap":732},"2025-09-05",-3.14,77000,{"date":2098,"open":1681,"high":1681,"low":1673,"close":1650,"change":1746,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1650},"2025-09-04",-5.36,60600,{"date":2102,"open":1847,"high":1679,"low":2103,"close":1861,"change":1746,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1861},"2025-09-03",1.665,-5.08,55400,{"date":2107,"open":1833,"high":1682,"low":325,"close":1856,"change":893,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1856},"2025-09-02",-2.75,116600,{"date":2111,"open":1847,"high":2112,"low":1861,"close":1893,"change":1887,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1893},"2025-08-29",1.855,4.6,94500,{"date":2116,"open":1856,"high":2039,"low":1681,"close":2085,"change":147,"percent_change":1725,"volume":2117,"transactions":9,"vwap":2085},"2025-08-28",87200,{"date":2119,"open":1845,"high":1718,"low":2120,"close":1847,"change":334,"percent_change":1137,"volume":2121,"transactions":9,"vwap":1847},"2025-08-27",1.704,49300,{"date":2123,"open":1681,"high":1679,"low":2124,"close":325,"change":1751,"percent_change":2125,"volume":2126,"transactions":9,"vwap":325},"2025-08-26",1.666,2.34,91800,{"date":2128,"open":1893,"high":1671,"low":1734,"close":1734,"change":1795,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1734},"2025-08-25",-7.07,99700,{"date":2132,"open":2090,"high":2062,"low":1805,"close":1817,"change":761,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1817},"2025-08-22",17.95,218200,{"date":2136,"open":1656,"high":2137,"low":927,"close":2090,"change":1585,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2090},"2025-08-21",1.625,-1.89,63700,{"date":2141,"open":1686,"high":1861,"low":350,"close":1650,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1650},"2025-08-20",0.1,6.71,232600,{"date":2146,"open":2147,"high":1655,"low":1708,"close":1695,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1695},"2025-08-19",1.43,0.07,4.93,122600,{"date":2152,"open":1770,"high":1643,"low":1745,"close":1649,"change":1887,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1649},"2025-08-18",5.97,93800,{"date":2156,"open":1649,"high":1695,"low":321,"close":352,"change":334,"percent_change":1029,"volume":2157,"transactions":9,"vwap":352},"2025-08-15",133700,{"date":2159,"open":352,"high":1664,"low":948,"close":1637,"change":893,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1637},"2025-08-14",-3.62,41200,{"date":2163,"open":1806,"high":1657,"low":2164,"close":1664,"change":1887,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1664},"2025-08-13",1.263,6.15,109300,{"date":2168,"open":313,"high":1806,"low":2169,"close":948,"change":1579,"percent_change":2170,"volume":2171,"transactions":9,"vwap":948},"2025-08-12",1.221,2.36,69400,{"date":2173,"open":1664,"high":2174,"low":1486,"close":1610,"change":1541,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1610},"2025-08-11",1.436,-7.3,343900,{"date":2178,"open":353,"high":340,"low":2179,"close":1740,"change":1585,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1740},"2025-08-08",1.36,-2.14,50800,{"date":2183,"open":340,"high":1665,"low":321,"close":340,"change":334,"percent_change":210,"volume":2184,"transactions":9,"vwap":340},"2025-08-07",313800,{"date":2186,"open":1770,"high":1643,"low":2187,"close":353,"change":2011,"percent_change":2188,"volume":2189,"transactions":9,"vwap":353},"2025-08-06",1.275,8.59,140500,{"date":2191,"open":1594,"high":948,"low":322,"close":1603,"change":2142,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1603},"2025-08-05",8.47,140300,{"date":2195,"open":1627,"high":1627,"low":323,"close":1569,"change":1746,"percent_change":1747,"volume":2196,"transactions":9,"vwap":1569},"2025-08-04",143100,{"date":2198,"open":948,"high":2179,"low":2199,"close":1610,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1610},"2025-08-01",1.235,-0.06,-4.51,134500,{"date":2204,"open":1665,"high":1689,"low":1745,"close":1637,"change":122,"percent_change":1512,"volume":2205,"transactions":9,"vwap":1637},"2025-07-31",177800,{"date":2207,"open":1643,"high":350,"low":2208,"close":1643,"change":324,"percent_change":340,"volume":2209,"transactions":9,"vwap":1643},"2025-07-30",1.415,100500,{"date":2211,"open":1663,"high":1689,"low":1818,"close":2147,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2147},"2025-07-29",-0.18,-11.18,166500,{"date":2216,"open":1681,"high":1856,"low":927,"close":1719,"change":2200,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1719},"2025-07-28",-3.59,255100,{"date":2220,"open":1681,"high":1845,"low":1811,"close":1687,"change":1585,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1687},"2025-07-25",-1.76,148600,{"date":2224,"open":1735,"high":325,"low":1663,"close":1681,"change":334,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1681},"2025-07-24",0.59,176900,{"date":2228,"open":1681,"high":325,"low":1866,"close":1735,"change":777,"percent_change":777,"volume":2229,"transactions":9,"vwap":1735},"2025-07-23",185100,{"date":2231,"open":1734,"high":2232,"low":1650,"close":1735,"change":147,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1735},"2025-07-22",1.721,-1.17,331000,{"date":2236,"open":1718,"high":1718,"low":1689,"close":1734,"change":893,"percent_change":1131,"volume":2237,"transactions":9,"vwap":1734},"2025-07-21",199300,{"date":2239,"open":1892,"high":1892,"low":2085,"close":1847,"change":1746,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1847},"2025-07-18",-4.86,179500,{"date":2243,"open":1718,"high":2244,"low":325,"close":2062,"change":1790,"percent_change":1580,"volume":2245,"transactions":9,"vwap":2062},"2025-07-17",1.925,233200,{"date":2247,"open":1163,"high":1163,"low":1679,"close":1718,"change":385,"percent_change":2248,"volume":2214,"transactions":9,"vwap":1718},"2025-07-16",-0.83,{"date":2250,"open":1877,"high":2251,"low":2031,"close":2039,"change":965,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2039},"2025-07-15",2.022,-4.97,107800,{"date":2255,"open":1961,"high":1947,"low":2062,"close":1877,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1877},"2025-07-14",-0.195,-9.26,116400,{"date":2260,"open":1961,"high":2261,"low":1827,"close":2262,"change":1450,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-11",2.288,2.105,-1.64,50700,{"date":2266,"open":2267,"high":2268,"low":1905,"close":1961,"change":1949,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1961},"2025-07-10",2.38,2.4,-6.55,461400,{"date":2272,"open":1967,"high":2273,"low":2274,"close":1928,"change":122,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1928},"2025-07-09",2.49,2.21,-4.98,83800,{"date":2278,"open":2273,"high":1940,"low":2279,"close":2280,"change":1795,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-08",2.35,2.41,-5.12,141600,{"date":2284,"open":2285,"high":2286,"low":2273,"close":2287,"change":1949,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-07",2.56,2.74,2.54,-5.58,162400,{"date":2291,"open":1975,"high":2292,"low":1946,"close":2293,"change":777,"percent_change":777,"volume":2150,"transactions":9,"vwap":2293},"2025-07-03",2.89,2.69,{"date":2295,"open":1989,"high":1989,"low":2296,"close":2293,"change":777,"percent_change":777,"volume":2297,"transactions":9,"vwap":2293},"2025-07-02",2.64,52400,{"date":2299,"open":2300,"high":2292,"low":2301,"close":2293,"change":1563,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2293},"2025-07-01",2.84,2.66,-2.89,93100,{"date":2305,"open":25,"high":2306,"low":2307,"close":2308,"change":777,"percent_change":777,"volume":2309,"transactions":9,"vwap":2308},"2025-06-30",3.03,2.71,2.77,143500,{"date":2311,"open":2301,"high":2292,"low":1956,"close":2308,"change":1887,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2308},"2025-06-27",2.97,1836400,{"date":2315,"open":2316,"high":2317,"low":2296,"close":2293,"change":1852,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2293},"2025-06-26",2.785,2.838,-2.54,91200,{"date":2321,"open":2322,"high":1548,"low":2323,"close":2324,"change":164,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-25",2.976,2.58,2.76,-8.31,99200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2142,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-24",3,3.06,2.85,3.01,3.44,149900,{"date":2336,"open":2300,"high":2337,"low":2338,"close":2339,"change":1563,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-06-23",3.02,2.83,2.91,-2.68,82600,{"date":2343,"open":88,"high":2344,"low":2345,"close":2346,"change":2200,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-20",3.05,2.954,2.99,-1.97,641300,{"date":2350,"open":2332,"high":2351,"low":2339,"close":2344,"change":1776,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2344},"2025-06-18",3.09,4.1,100300,{"date":2355,"open":2339,"high":2356,"low":2339,"close":2357,"change":2200,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-17",3.105,2.93,-2.01,35000,{"date":2361,"open":2329,"high":2362,"low":2363,"close":2346,"change":1579,"percent_change":1538,"volume":2364,"transactions":9,"vwap":2346},"2025-06-16",3.15,2.87,65200,{"date":2366,"open":1981,"high":2367,"low":1981,"close":2367,"change":1618,"percent_change":1969,"volume":2368,"transactions":9,"vwap":2367},"2025-06-13",2.96,26200,{"date":2370,"open":2332,"high":1548,"low":1981,"close":2371,"change":1563,"percent_change":2340,"volume":2372,"transactions":9,"vwap":2371},"2025-06-12",2.9,70700,{"date":2374,"open":2329,"high":2375,"low":2376,"close":2377,"change":147,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-11",3.169,2.92,2.98,-0.67,59800,{"date":2381,"open":2382,"high":2306,"low":2382,"close":2329,"change":147,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2329},"2025-06-10",2.788,-0.66,36600,{"date":2386,"open":2387,"high":2387,"low":2300,"close":2337,"change":1800,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2337},"2025-06-09",3.24,-5.03,56000,{"date":2391,"open":2329,"high":2392,"low":25,"close":2393,"change":2394,"percent_change":2143,"volume":2395,"transactions":9,"vwap":2393},"2025-06-06",3.2,3.18,0.2,30600,{"date":2397,"open":2398,"high":2332,"low":2324,"close":2377,"change":334,"percent_change":806,"volume":2399,"transactions":9,"vwap":2377},"2025-06-05",2.829,34000,{"date":2401,"open":2362,"high":2362,"low":2402,"close":2312,"change":1852,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2312},"2025-06-04",2.821,-2.3,35400,{"date":2406,"open":2407,"high":490,"low":2376,"close":88,"change":1563,"percent_change":2408,"volume":2409,"transactions":9,"vwap":88},"2025-06-03",3.12,-2.56,37500,{"date":2411,"open":1982,"high":2407,"low":1982,"close":2407,"change":413,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2407},"2025-06-02",7.22,29400,{"date":2415,"open":2306,"high":88,"low":1317,"close":2339,"change":1852,"percent_change":864,"volume":2416,"transactions":9,"vwap":2339},"2025-05-30",22000,{"date":2418,"open":2338,"high":88,"low":1317,"close":2377,"change":610,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2377},"2025-05-29",10.78,24800,{"date":2422,"open":1158,"high":2337,"low":2423,"close":2293,"change":2011,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2293},"2025-05-28",2.65,4.26,68400,{"date":2427,"open":2306,"high":2306,"low":1934,"close":2323,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2323},"2025-05-27",-0.45,-14.85,176500,{"date":2432,"open":2392,"high":2433,"low":2337,"close":2306,"change":343,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2306},"2025-05-23",3.3,-7.9,59300,{"date":2437,"open":2438,"high":2438,"low":2329,"close":2439,"change":147,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-22",3.31,3.29,-0.6,64000,{"date":2443,"open":2444,"high":2438,"low":2329,"close":2438,"change":2006,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2438},"2025-05-21",3.14,5.41,64100,{"date":2448,"open":2351,"high":2392,"low":2331,"close":2444,"change":1790,"percent_change":1811,"volume":2449,"transactions":9,"vwap":2444},"2025-05-20",46300,{"date":2451,"open":2407,"high":2392,"low":1989,"close":2351,"change":437,"percent_change":117,"volume":2389,"transactions":9,"vwap":2351},"2025-05-19",{"date":2453,"open":2392,"high":2392,"low":2454,"close":1548,"change":1751,"percent_change":1770,"volume":2455,"transactions":9,"vwap":1548},"2025-05-16",2.72,66900,{"date":2457,"open":2458,"high":2392,"low":2459,"close":2330,"change":2200,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2330},"2025-05-15",3.07,2.974,-1.92,22600,{"date":2463,"open":2306,"high":2392,"low":2464,"close":2407,"change":1618,"percent_change":1892,"volume":2465,"transactions":9,"vwap":2407},"2025-05-14",2.973,29300,{"date":2467,"open":2468,"high":2433,"low":2367,"close":2330,"change":122,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2330},"2025-05-13",3.11,-3.77,49700,{"date":2472,"open":2333,"high":2333,"low":2473,"close":2393,"change":777,"percent_change":777,"volume":2474,"transactions":9,"vwap":2393},"2025-05-12",2.825,145800,{"date":2476,"open":2387,"high":1412,"low":2344,"close":2393,"change":893,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2393},"2025-05-09",-1.55,92800,{"date":2480,"open":2433,"high":2481,"low":2482,"close":2483,"change":437,"percent_change":1674,"volume":2484,"transactions":9,"vwap":2483},"2025-05-08",3.455,3.205,3.23,34400,{"date":2486,"open":2483,"high":2487,"low":2392,"close":2387,"change":147,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2387},"2025-05-07",3.4,-0.61,27100,{"date":2491,"open":1752,"high":2492,"low":2351,"close":2493,"change":1795,"percent_change":1835,"volume":2494,"transactions":9,"vwap":2493},"2025-05-06",3.48,3.26,37000,{"date":2496,"open":2487,"high":2487,"low":2387,"close":2497,"change":437,"percent_change":580,"volume":2498,"transactions":9,"vwap":2497},"2025-05-05",3.39,20400,{"date":2500,"open":2433,"high":2501,"low":2502,"close":2487,"change":777,"percent_change":777,"volume":2503,"transactions":9,"vwap":2487},"2025-05-02",3.5,3.185,54100,{"date":2505,"open":2362,"high":179,"low":2330,"close":2487,"change":2394,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2487},"2025-05-01",6.25,39400,{"date":2509,"open":2438,"high":2438,"low":2344,"close":2392,"change":1541,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2392},"2025-04-30",-3.03,24600,{"date":2513,"open":2407,"high":1848,"low":2367,"close":2433,"change":2142,"percent_change":2407,"volume":2514,"transactions":9,"vwap":2433},"2025-04-29",48100,{"date":2516,"open":2362,"high":2517,"low":2357,"close":2392,"change":1751,"percent_change":1610,"volume":2518,"transactions":9,"vwap":2392},"2025-04-28",3.28,30700,{"date":183,"open":2517,"high":2520,"low":2468,"close":2521,"change":122,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},3.305,3.16,-3.66,35500]