[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SES":3,"homepage-market-summary":31,"stock-historical-SES":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SES","2026-10-08",{"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},"SES AI Corporation","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","SES AI Corp is a developer and manufacturer of rechargeable battery technologies and battery materials for Energy Storage Systems (ESS), Urban Air Mobility (UAM), drones, robotics, electric vehicles (EVs), and other applications. For Enery Storage Systems, the company supplies hardware and software solutions with battery health and safety management software powered by its AI-based platform, Molecular Universe. Additionally, it offers battery materials and high-energy and power-density Li-Metal and Li-ion cells, which can be used for drones, UAM, robotics, and EV applications. The company also offers access to Molecular Universe as a software product. Currently, it generates maximum revenue from the development of Li-ion and Li-Metal battery materials as per the client's specifications.","215","Woburn, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.7823,0.7,0.7883,0.6916,0.7253,0.057,7.86,37221096.833623,45790,0.744,3.73,0.4909,12535137.386674797,9,1410,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},11938291,4357476184.055374,-25.5,"2025-04-28",[185,186,196,207,218,229,240,251,262,273,283,294,305,315,325,335,346,357,367,377,387,396,405,415,426,437,446,457,467,477,488,499,508,517,528,538,547,558,568,579,590,600,611,620,631,641,650,659,670,679,689,697,708,719,728,737,746,755,766,774,782,790,799,807,815,822,830,838,845,853,861,868,876,884,889,895,901,908,916,923,930,936,940,945,951,957,961,967,972,980,989,995,1002,1007,1013,1019,1025,1031,1035,1040,1045,1049,1055,1060,1065,1071,1077,1084,1090,1095,1099,1102,1106,1110,1114,1118,1123,1128,1132,1137,1141,1146,1150,1154,1161,1166,1171,1175,1180,1186,1192,1199,1203,1211,1216,1222,1226,1230,1233,1236,1240,1245,1249,1253,1257,1260,1266,1272,1276,1280,1284,1289,1297,1304,1308,1315,1322,1326,1330,1334,1340,1345,1349,1353,1357,1365,1372,1379,1387,1392,1398,1403,1410,1416,1425,1430,1437,1442,1448,1456,1465,1472,1480,1488,1494,1500,1505,1509,1513,1519,1523,1528,1533,1540,1544,1551,1557,1561,1564,1568,1571,1576,1580,1584,1587,1592,1597,1601,1605,1609,1614,1618,1623,1627,1631,1635,1639,1642,1645,1651,1654,1658,1662,1667,1671,1674,1678,1682,1686,1693,1699,1703,1708,1712,1716,1721,1726,1730,1736,1742,1749,1755,1762,1770,1779,1785,1794,1799,1806,1813,1819,1827,1832,1839,1845,1849,1854,1859,1863,1867,1870,1875,1878,1881,1886,1891,1895,1898,1903,1907,1911,1914,1917,1921,1926,1930,1934,1938,1941,1944,1948,1951,1956,1959,1962,1966,1969,1972,1976,1981,1985,1989,1992,1996,1999,2003,2006,2013,2017,2021,2024,2028,2032,2038,2042,2045,2048,2051,2054,2058,2063,2069,2073,2078,2083,2090,2096,2104,2111,2118,2124,2131,2136,2143,2150,2156,2162,2171,2177,2180,2184,2188,2193,2198,2203,2208,2212,2217,2223,2229,2235,2242,2249,2256,2261,2264,2270,2277,2281,2285,2290,2296,2301,2306,2311,2317,2324,2330,2336,2343,2349,2355,2359,2365,2370],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",0.7551,0.7587,0.72,-0.0648,-8.2,21927886.013757,30485,0.735,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",0.8374,0.8719,0.7601,0.7901,-0.0457,-5.47,26558198.745255,32634,0.7958,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",0.9,0.9033,0.8011,0.8358,-0.0489,-5.53,20091502.030511,34927,0.8349,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",0.86,0.88745,0.77,0.8847,0.0684,8.38,32232855.459483,56870,0.8424,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",0.6089,0.82,0.6021,0.8163,0.2163,36.05,81085730.699835,105656,0.7483,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",0.5438,0.6622,0.5379,0.6,0.0657,12.3,33095396.56479,50394,0.6174,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",0.5361,0.548,0.5148,0.5343,0.0021,0.39,16638404.238402,22864,0.5315,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",0.5321,0.5857,0.52,0.5322,-0.0023,-0.43,22988784.587399,50387,0.5532,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":177,"volume":280,"transactions":281,"vwap":282},"2026-09-25",0.5352,0.5648,0.5326,0.5345,0.0053,11834016.364478,32337,0.5487,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",0.5201,0.5609,0.5075,0.5292,0.006,1.15,14373198.6937,26288,0.5405,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",0.5515,0.5556,0.5151,0.5232,-0.0342,-6.14,19157487.452039,32029,0.5257,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",0.57,0.5296,0.5574,-0.0126,-2.21,19483547.499236,30217,0.5476,{"date":316,"open":317,"high":318,"low":319,"close":307,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",0.5401,0.5742,0.5331,0.0301,5.58,10171336.46352,18256,0.5605,{"date":326,"open":264,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",0.549,0.515,0.5399,0.0079,1.48,20611427.138274,22841,0.5308,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",0.5845,0.596901,0.5289,0.532,-0.0484,-8.34,23897380.834054,38969,0.5479,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",0.6235,0.6678,0.575,0.5804,-0.0354,-5.75,22049815.449164,29648,0.6036,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":257,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",0.6111,0.655,0.5935,0.6158,0.34,42702663.333318,57881,0.6172,{"date":368,"open":369,"high":370,"low":266,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",0.5267,0.62,0.6137,0.0835,15.75,39132739.126553,48613,0.5886,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":137,"volume":384,"transactions":385,"vwap":386},"2026-09-11",0.535,0.5457,0.518,0.5302,0.0031,28458326.083089,31423,0.5386,{"date":388,"open":266,"high":329,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",0.509,0.5271,0.0072,1.38,34416615.124072,28761,0.5235,{"date":397,"open":307,"high":307,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",0.5034,0.5199,-0.0496,-8.71,31046942.357066,31025,0.5273,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",0.5125,0.573,0.5695,0.0665,13.22,18888303.875688,21731,0.5497,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",0.5015,0.5147,0.501,0.503,-0.0038,-0.75,6001511.203962,11751,0.5062,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",0.5076,0.5135,0.5,0.5068,0.0067,1.34,5968638.599229,12290,0.5036,{"date":438,"open":266,"high":439,"low":430,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",0.5226,0.5001,-0.0229,-4.38,9396664.56184,21286,0.5027,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",0.5074,0.53,0.4999,0.523,0.0033,0.63,9074851.87989,16067,0.5116,{"date":458,"open":459,"high":460,"low":430,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",0.5227,0.5307,0.5197,-0.0026,-0.5,11711196.51856,21670,0.5126,{"date":468,"open":469,"high":254,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",0.5421,0.5153,0.5223,-0.0261,-4.76,5658715.171305,11924,0.5224,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",0.54,0.5559,0.536,0.5484,0.0127,2.37,5626275.049931,9454,0.5446,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",0.5348,0.5466,0.5207,0.5357,-0.0096,-1.76,4174761.833592,9555,0.5291,{"date":500,"open":501,"high":502,"low":493,"close":503,"change":279,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",0.55,0.5589,0.5453,0.98,9848914.069504,16740,0.5436,{"date":509,"open":386,"high":510,"low":511,"close":479,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",0.5434,0.5174,-0.0003,-0.06,5359631.213356,9508,0.533,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",0.5205,0.5485,0.5178,0.5403,0.0318,6.25,8403947.173554,17864,0.5323,{"date":529,"open":530,"high":531,"low":450,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",0.5432,0.55005,0.5085,-0.0392,-7.16,23795970.956727,26223,0.5045,{"date":539,"open":501,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":491},"2026-08-19",0.5562,0.5268,0.5477,0.0165,3.11,7382840.928545,15815,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",0.5545,0.5656,0.5311,0.5312,-0.0379,-6.66,13559228.340406,22031,0.5504,{"date":559,"open":560,"high":561,"low":501,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",0.5919,0.5971,0.5691,-0.0319,-5.31,8942154.953744,15705,0.563,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",0.6108,0.6289,0.5811,0.601,-0.0107,-1.75,10577486.674339,17413,0.5934,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",0.594,0.6778,0.5579,0.6117,0.0406,7.11,18973432.216999,35510,0.6081,{"date":591,"open":449,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",0.5924,0.5258,0.5711,0.012,2.15,10214093.798674,17015,0.5692,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",0.556,0.5694,0.5342,0.5591,0.0273,5.13,14102399.38246,22047,0.5482,{"date":612,"open":307,"high":613,"low":299,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",0.58,0.5318,-0.0303,-5.39,11295088.071221,21161,0.5358,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",0.512,0.5641,0.4971,0.5621,0.0545,10.74,24978134.72328,31867,0.5327,{"date":632,"open":633,"high":634,"low":635,"close":428,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",0.5159,0.5415,0.4928,-0.0036,-0.7,25855290.408984,38939,0.5105,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":390},"2026-08-05",0.558,0.5604,0.5112,-0.0467,-8.37,16597773.257589,23175,{"date":651,"open":652,"high":571,"low":653,"close":583,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",0.61,0.55215,-0.0324,-5.49,16137351.185582,27681,0.5851,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",0.5647,0.66,0.552,0.5903,0.0399,7.25,17432180.255309,22765,0.6221,{"date":671,"open":501,"high":672,"low":673,"close":557,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",0.5649,0.5167,0.0091,1.68,21389220.309736,26903,0.5398,{"date":680,"open":681,"high":682,"low":266,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",0.5219,0.5499,0.5413,0.0341,6.72,19310651.90328,20894,0.5363,{"date":690,"open":261,"high":501,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":681},"2026-07-29",0.505,0.5072,-0.0244,-4.59,34465840.471014,26224,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",0.5448,0.5489,0.4982,0.5316,-0.0238,-4.29,27018002.504296,23738,0.5262,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",0.51,0.5651,0.5081,0.5554,0.0522,10.37,21632435.972298,27118,0.5458,{"date":720,"open":479,"high":721,"low":27,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",0.54105,0.5032,-0.0341,-6.35,34606851.987443,34565,0.5069,{"date":729,"open":730,"high":730,"low":334,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",0.595,0.5373,-0.0527,-8.93,14526695.065702,20632,0.5439,{"date":738,"open":739,"high":740,"low":741,"close":137,"change":533,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",0.6103,0.646,0.5841,-6.23,18569994.54255,24566,0.6129,{"date":747,"open":137,"high":748,"low":137,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",0.6445,0.6292,0.047,8.07,18204493.983085,16199,0.6318,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",0.6352,0.6613,0.5701,0.5822,-0.0558,-8.75,26119109.920082,26626,0.5837,{"date":767,"open":370,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",0.65399998,0.60299999,0.63800001,0.013,2.08,8036700,{"date":775,"open":142,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-16",0.69599998,0.62199998,0.625,-0.075,-10.71,13487800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":269,"volume":789,"transactions":9,"vwap":787},"2026-07-15",0.704,0.76899999,0.68000001,0.69999999,-0.003,11998900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",0.70999998,0.73400003,0.69800001,0.70300001,0.002,0.29,12946900,{"date":800,"open":801,"high":802,"low":787,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",0.76099998,0.76800001,0.70099998,-0.07,-9.08,13390800,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",0.80800003,0.76499999,0.77100003,-0.025,-3.14,16833600,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":812,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-09",0.81099999,0.84299999,0.796,-3.05,12375100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":771,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-08",0.801,0.82999998,0.78399998,0.82099998,1.61,22987300,{"date":831,"open":832,"high":833,"low":834,"close":809,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":809},"2026-07-07",0.88999999,0.89300001,0.79100001,-0.085,-9.52,14643200,{"date":839,"open":840,"high":841,"low":842,"close":833,"change":843,"percent_change":209,"volume":844,"transactions":9,"vwap":833},"2026-07-06",0.89200002,0.92199999,0.87300003,0.008,11404400,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",0.94599998,1.01,0.88499999,-0.071,-7.43,9959300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":159,"volume":860,"transactions":9,"vwap":858},"2026-07-01",0.95999998,0.99800003,0.93000001,0.95599997,-0.004,5666600,{"date":862,"open":863,"high":177,"low":864,"close":855,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-06-30",0.95099998,0.92699999,0.004,0.42,9949600,{"date":869,"open":870,"high":871,"low":872,"close":858,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":858},"2026-06-29",0.92000002,0.98500001,0.89999998,0.056,6.22,12935500,{"date":877,"open":878,"high":879,"low":880,"close":872,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":872},"2026-06-26",0.87,0.91799998,0.861,0.02,2.27,38926300,{"date":885,"open":855,"high":855,"low":880,"close":886,"change":812,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-25",0.88,-2.76,10693700,{"date":890,"open":848,"high":848,"low":872,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",0.90499997,-0.115,-11.27,16319200,{"date":896,"open":848,"high":897,"low":177,"close":898,"change":174,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-23",1.095,1.02,-2.86,6269800,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":513,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-22",1.11,1.13,1.05,-5.41,6442300,{"date":909,"open":910,"high":911,"low":912,"close":903,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-06-18",1.08,1.125,1.06,0.04,3.74,13737300,{"date":917,"open":905,"high":904,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",1.04,1.07,0.03,2.88,6510500,{"date":924,"open":903,"high":925,"low":926,"close":918,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-06-16",1.135,1.025,-0.08,-7.14,8420000,{"date":931,"open":904,"high":932,"low":903,"close":90,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":90},"2026-06-15",1.2,0.05,4.67,6346400,{"date":937,"open":919,"high":904,"low":912,"close":919,"change":938,"percent_change":938,"volume":939,"transactions":9,"vwap":919},"2026-06-12",0,4859400,{"date":941,"open":919,"high":903,"low":912,"close":919,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":919},"2026-06-11",0.01,0.94,5557100,{"date":946,"open":919,"high":947,"low":912,"close":912,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":912},"2026-06-10",1.115,-0.02,-1.85,6014600,{"date":952,"open":90,"high":953,"low":905,"close":910,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":910},"2026-06-09",1.18,-0.04,-3.57,7161300,{"date":958,"open":953,"high":932,"low":903,"close":90,"change":513,"percent_change":959,"volume":960,"transactions":9,"vwap":90},"2026-06-08",-5.08,3741500,{"date":962,"open":963,"high":963,"low":290,"close":953,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":953},"2026-06-05",1.3,-0.16,-11.94,6847400,{"date":968,"open":969,"high":392,"low":969,"close":433,"change":942,"percent_change":970,"volume":971,"transactions":9,"vwap":433},"2026-06-04",1.27,0.75,6055900,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",1.41,1.32,1.33,-0.11,-7.64,7185600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",1.35,1.45,1.335,1.44,0.11,8.27,10582200,{"date":990,"open":991,"high":992,"low":991,"close":976,"change":881,"percent_change":993,"volume":994,"transactions":9,"vwap":976},"2026-06-01",1.28,1.385,1.53,9826600,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":804,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",1.42,1.26,1.31,-5.07,10276900,{"date":1003,"open":991,"high":985,"low":1004,"close":392,"change":986,"percent_change":1005,"volume":1006,"transactions":9,"vwap":392},"2026-05-28",1.269,8.66,11824400,{"date":1008,"open":1009,"high":433,"low":1010,"close":969,"change":881,"percent_change":1011,"volume":1012,"transactions":9,"vwap":969},"2026-05-27",1.25,1.22,1.6,10191300,{"date":1014,"open":1015,"high":999,"low":1016,"close":1009,"change":920,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1009},"2026-05-26",1.24,1.23,2.46,8526600,{"date":1020,"open":290,"high":1016,"low":1021,"close":1010,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1010},"2026-05-22",1.14,0.07,6.09,7737000,{"date":1026,"open":918,"high":1027,"low":1028,"close":290,"change":986,"percent_change":1029,"volume":1030,"transactions":9,"vwap":290},"2026-05-21",1.17,1.03,10.58,9357000,{"date":1032,"open":898,"high":912,"low":848,"close":918,"change":881,"percent_change":1033,"volume":1034,"transactions":9,"vwap":918},"2026-05-20",1.96,4082700,{"date":1036,"open":848,"high":918,"low":1037,"close":898,"change":948,"percent_change":1038,"volume":1039,"transactions":9,"vwap":898},"2026-05-19",0.96100003,-1.92,28652100,{"date":1041,"open":904,"high":904,"low":898,"close":918,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":918},"2026-05-18",-0.09,-7.96,6938200,{"date":1046,"open":905,"high":953,"low":918,"close":904,"change":913,"percent_change":1047,"volume":1048,"transactions":9,"vwap":904},"2026-05-15",3.67,8450700,{"date":1050,"open":1028,"high":90,"low":177,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",1.09,0.06,5.83,7823100,{"date":1056,"open":848,"high":919,"low":1057,"close":1028,"change":920,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1028},"2026-05-13",0.95700002,3,9717300,{"date":1061,"open":177,"high":1028,"low":855,"close":177,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":177},"2026-05-12",-0.01,-0.99,25468100,{"date":1066,"open":891,"high":912,"low":1067,"close":848,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":848},"2026-05-11",0.90100002,0.081,8.72,20290000,{"date":1072,"open":1073,"high":1074,"low":872,"close":1075,"change":843,"percent_change":878,"volume":1076,"transactions":9,"vwap":1075},"2026-05-08",0.92799997,0.94800001,0.92900002,7825200,{"date":1078,"open":1079,"high":1079,"low":1067,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-07",0.98000002,0.921,-0.061,-6.21,11076900,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":771,"percent_change":433,"volume":1089,"transactions":9,"vwap":1088},"2026-05-06",0.98400003,0.95300001,0.98199999,12929800,{"date":1091,"open":898,"high":1028,"low":855,"close":1092,"change":1081,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-05",0.96899998,-5.92,29176600,{"date":1096,"open":905,"high":919,"low":848,"close":1028,"change":948,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1028},"2026-05-04",-1.9,5325500,{"date":1100,"open":905,"high":919,"low":898,"close":905,"change":938,"percent_change":938,"volume":1101,"transactions":9,"vwap":905},"2026-05-01",5666500,{"date":1103,"open":848,"high":912,"low":177,"close":905,"change":920,"percent_change":1104,"volume":1105,"transactions":9,"vwap":905},"2026-04-30",2.94,7094100,{"date":1107,"open":1028,"high":918,"low":1108,"close":898,"change":948,"percent_change":1038,"volume":1109,"transactions":9,"vwap":898},"2026-04-29",0.97100002,23994000,{"date":1111,"open":912,"high":912,"low":848,"close":918,"change":174,"percent_change":1112,"volume":1113,"transactions":9,"vwap":918},"2026-04-28",-2.8,4995100,{"date":1115,"open":90,"high":904,"low":918,"close":919,"change":1042,"percent_change":1116,"volume":1117,"transactions":9,"vwap":919},"2026-04-27",-7.76,9470100,{"date":1119,"open":976,"high":982,"low":904,"close":1120,"change":513,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-24",1.16,-4.92,23678700,{"date":1124,"open":999,"high":999,"low":1125,"close":1010,"change":68,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1010},"2026-04-23",1.19,-3.94,7795600,{"date":1129,"open":953,"high":963,"low":953,"close":969,"change":169,"percent_change":1130,"volume":1131,"transactions":9,"vwap":969},"2026-04-22",10.43,7249500,{"date":1133,"open":932,"high":1134,"low":1021,"close":290,"change":954,"percent_change":1135,"volume":1136,"transactions":9,"vwap":290},"2026-04-21",1.21,-3.36,6317500,{"date":1138,"open":953,"high":1125,"low":925,"close":1125,"change":948,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1125},"2026-04-20",-1.65,8488400,{"date":1142,"open":1125,"high":1015,"low":1143,"close":1134,"change":1052,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2026-04-17",1.175,5.22,6226400,{"date":1147,"open":1134,"high":1010,"low":904,"close":290,"change":1062,"percent_change":1148,"volume":1149,"transactions":9,"vwap":290},"2026-04-16",-0.86,5908800,{"date":1151,"open":904,"high":932,"low":90,"close":1120,"change":1052,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1120},"2026-04-15",5.45,7519000,{"date":1155,"open":905,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1156},"2026-04-14",1.1,1.049,0.09,8.91,5140600,{"date":1162,"open":1163,"high":918,"low":1164,"close":848,"change":942,"percent_change":177,"volume":1165,"transactions":9,"vwap":848},"2026-04-13",0.98900002,0.96499997,7332900,{"date":1167,"open":1168,"high":918,"low":1168,"close":177,"change":913,"percent_change":1169,"volume":1170,"transactions":9,"vwap":177},"2026-04-10",0.98699999,4.17,6056400,{"date":1172,"open":177,"high":898,"low":855,"close":855,"change":948,"percent_change":1173,"volume":1174,"transactions":9,"vwap":855},"2026-04-09",-2.04,7010700,{"date":1176,"open":848,"high":912,"low":1079,"close":1079,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1079},"2026-04-08",0.029,3.05,6819200,{"date":1181,"open":898,"high":898,"low":1182,"close":863,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":863},"2026-04-07",0.935,-0.059,-5.84,5339400,{"date":1187,"open":898,"high":1188,"low":177,"close":848,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":848},"2026-04-06",1.045,0.015,1.51,6787500,{"date":1193,"open":1194,"high":905,"low":870,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-02",0.94999999,0.995,0.045,4.74,3941200,{"date":1200,"open":898,"high":919,"low":1194,"close":1194,"change":1201,"percent_change":61,"volume":1202,"transactions":9,"vwap":1194},"2026-04-01",-0.012,5845500,{"date":1204,"open":870,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-31",0.97899997,0.912,0.96200001,0.044,4.79,4746800,{"date":1212,"open":1079,"high":898,"low":1213,"close":879,"change":1214,"percent_change":82,"volume":1215,"transactions":9,"vwap":879},"2026-03-30",0.90799999,-0.069,9709200,{"date":1217,"open":1195,"high":898,"low":1218,"close":1168,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1168},"2026-03-27",0.97000003,-0.023,-2.28,6401400,{"date":1223,"open":905,"high":919,"low":848,"close":848,"change":68,"percent_change":1224,"volume":1225,"transactions":9,"vwap":848},"2026-03-26",-4.72,2649300,{"date":1227,"open":919,"high":903,"low":912,"close":912,"change":942,"percent_change":1228,"volume":1229,"transactions":9,"vwap":912},"2026-03-25",0.95,3002900,{"date":1231,"open":918,"high":910,"low":898,"close":905,"change":938,"percent_change":938,"volume":1232,"transactions":9,"vwap":905},"2026-03-24",3256700,{"date":1234,"open":912,"high":910,"low":1028,"close":905,"change":938,"percent_change":938,"volume":1235,"transactions":9,"vwap":905},"2026-03-23",4588200,{"date":1237,"open":910,"high":903,"low":898,"close":905,"change":954,"percent_change":1238,"volume":1239,"transactions":9,"vwap":905},"2026-03-20",-3.67,3580800,{"date":1241,"open":919,"high":1242,"low":912,"close":1051,"change":948,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1051},"2026-03-19",1.127,-1.8,6295300,{"date":1246,"open":290,"high":1027,"low":903,"close":903,"change":68,"percent_change":1247,"volume":1248,"transactions":9,"vwap":903},"2026-03-18",-4.31,4214700,{"date":1250,"open":932,"high":1010,"low":290,"close":1120,"change":68,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1120},"2026-03-17",-4.13,4074000,{"date":1254,"open":1015,"high":963,"low":1125,"close":1134,"change":1062,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1134},"2026-03-16",-0.82,4725600,{"date":1258,"open":1016,"high":998,"low":932,"close":1010,"change":938,"percent_change":938,"volume":1259,"transactions":9,"vwap":1010},"2026-03-13",20647700,{"date":1261,"open":969,"high":1262,"low":1263,"close":1010,"change":804,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1010},"2026-03-12",1.285,1.215,-5.43,5075800,{"date":1267,"open":991,"high":1268,"low":991,"close":1269,"change":881,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-11",1.36,1.29,1.57,5017400,{"date":1273,"open":932,"high":433,"low":1125,"close":969,"change":53,"percent_change":1274,"volume":1275,"transactions":9,"vwap":969},"2026-03-10",8.55,9973500,{"date":1277,"open":1156,"high":1134,"low":1051,"close":1027,"change":913,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1027},"2026-03-09",3.54,8370500,{"date":1281,"open":1051,"high":1009,"low":910,"close":904,"change":933,"percent_change":1282,"volume":1283,"transactions":9,"vwap":904},"2026-03-06",4.63,15808900,{"date":1285,"open":1009,"high":999,"low":912,"close":910,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":910},"2026-03-05",-0.63,-36.84,36933100,{"date":1290,"open":828,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-04",1.72,1.56,1.71,0.16,10.32,22688600,{"date":1298,"open":1011,"high":1299,"low":1300,"close":1301,"change":977,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-03",1.635,1.54,1.55,-6.63,15499400,{"date":1305,"open":1301,"high":1293,"low":1301,"close":1306,"change":881,"percent_change":1010,"volume":1307,"transactions":9,"vwap":1306},"2026-03-02",1.66,17025400,{"date":1309,"open":1310,"high":1311,"low":1011,"close":1312,"change":927,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-27",1.65,1.67,1.64,-4.65,13493900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1291,"change":1022,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1291},"2026-02-26",1.62,1.74,1.59,4.24,16228700,{"date":1323,"open":1306,"high":1324,"low":1312,"close":1310,"change":881,"percent_change":1016,"volume":1325,"transactions":9,"vwap":1310},"2026-02-25",1.7,2546700,{"date":1327,"open":828,"high":1311,"low":1319,"close":1328,"change":881,"percent_change":1015,"volume":1329,"transactions":9,"vwap":1328},"2026-02-24",1.63,3333800,{"date":1331,"open":1011,"high":1328,"low":1301,"close":828,"change":954,"percent_change":1332,"volume":1333,"transactions":9,"vwap":828},"2026-02-23",-2.42,4863300,{"date":1335,"open":1324,"high":1336,"low":1310,"close":1310,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1310},"2026-02-20",1.77,-0.12,-6.78,3622200,{"date":1341,"open":675,"high":1342,"low":1310,"close":1336,"change":1022,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1336},"2026-02-19",1.78,4.12,2849800,{"date":1346,"open":1324,"high":1347,"low":1311,"close":1324,"change":938,"percent_change":938,"volume":1348,"transactions":9,"vwap":1324},"2026-02-18",1.76,3105800,{"date":1350,"open":1351,"high":1291,"low":1312,"close":1324,"change":938,"percent_change":938,"volume":1352,"transactions":9,"vwap":1324},"2026-02-17",1.69,2784600,{"date":1354,"open":1293,"high":1355,"low":1351,"close":1324,"change":942,"percent_change":137,"volume":1356,"transactions":9,"vwap":1324},"2026-02-13",1.745,3646100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1351,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1351},"2026-02-12",1.85,1.87,1.655,-0.15,-8.15,6652100,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":927,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-11",1.97,1.8,1.84,-4.17,3662500,{"date":1373,"open":1367,"high":1374,"low":1375,"close":1376,"change":804,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-10",2,1.9,1.92,-3.52,3252700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":986,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-09",1.88,2.04,1.865,1.99,5.85,4546600,{"date":1388,"open":1291,"high":1375,"low":1291,"close":1381,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1381},"2026-02-06",0.24,14.63,7318800,{"date":1393,"open":1368,"high":1394,"low":1328,"close":1312,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1312},"2026-02-05",1.83,-0.23,-12.3,9528400,{"date":1399,"open":596,"high":596,"low":1369,"close":1360,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1360},"2026-02-04",-0.28,-13.02,6725100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":596,"change":1294,"percent_change":1408,"volume":1409,"transactions":9,"vwap":596},"2026-02-03",2.05,2.18,1.98,8.04,7225800,{"date":1411,"open":1412,"high":1413,"low":1384,"close":1384,"change":954,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1384},"2026-02-02",2.0050001,2.149,-1.97,5011300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-30",2.2,2.25,2.01,2.03,-0.24,-10.57,6292500,{"date":1426,"open":882,"high":1427,"low":1428,"close":882,"change":938,"percent_change":938,"volume":1429,"transactions":9,"vwap":882},"2026-01-29",2.32,2.1,8408700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":882,"change":1022,"percent_change":1435,"volume":1436,"transactions":9,"vwap":882},"2026-01-28",2.23,2.3,2.16,3.18,6541700,{"date":1438,"open":1406,"high":1439,"low":1428,"close":1418,"change":53,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1418},"2026-01-27",2.22,4.76,4833800,{"date":1443,"open":1444,"high":1444,"low":1428,"close":1428,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1428},"2026-01-26",2.4,-0.3,-12.5,8800000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1444,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1444},"2026-01-23",2.56,2.569,2.36,-0.17,-6.61,8817100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-22",2.48,2.62,2.41,2.57,0.21,8.9,10915400,{"date":1466,"open":1418,"high":1467,"low":1468,"close":1452,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1452},"2026-01-21",2.45,2.14,0.19,8.76,12070000,{"date":1473,"open":1474,"high":1475,"low":1428,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-20",2.21,2.28,2.17,-0.14,-6.06,8772300,{"date":1481,"open":1482,"high":1483,"low":1476,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-16",2.175,2.357,2.31,0.15,6.94,9463100,{"date":1489,"open":1490,"high":1491,"low":1468,"close":1434,"change":513,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1434},"2026-01-15",2.24,2.245,-2.7,5522100,{"date":1495,"open":1496,"high":1497,"low":1421,"close":1439,"change":1158,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1439},"2026-01-14",2.13,2.229,4.23,5391300,{"date":1501,"open":1439,"high":1490,"low":1502,"close":1496,"change":804,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1496},"2026-01-13",2.12,-3.18,6537000,{"date":1506,"open":596,"high":1419,"low":123,"close":1418,"change":1022,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1418},"2026-01-12",3.29,7130100,{"date":1510,"open":1419,"high":1475,"low":1502,"close":1496,"change":927,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1496},"2026-01-09",-3.62,5086300,{"date":1514,"open":1515,"high":1439,"low":1516,"close":1474,"change":1517,"percent_change":524,"volume":1518,"transactions":9,"vwap":1474},"2026-01-08",2.07,2.062,0.13,8040900,{"date":1520,"open":1405,"high":1428,"low":1367,"close":772,"change":1062,"percent_change":1521,"volume":1522,"transactions":9,"vwap":772},"2026-01-07",-0.48,4553600,{"date":1524,"open":596,"high":75,"low":1421,"close":1525,"change":954,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-06",2.09,-1.88,5835400,{"date":1529,"open":1033,"high":1418,"low":1530,"close":1496,"change":1462,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1496},"2026-01-05",1.95,10.94,7552300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1376,"change":169,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1376},"2026-01-02",1.855,1.94,1.82,6.67,4250200,{"date":1541,"open":1368,"high":1369,"low":1336,"close":1368,"change":942,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1368},"2025-12-31",0.56,4494900,{"date":1545,"open":1375,"high":1546,"low":1547,"close":1548,"change":1337,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-30",1.939,1.775,1.79,-6.28,14487100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1553,"change":513,"percent_change":820,"volume":1556,"transactions":9,"vwap":1553},"2025-12-29",1.91,2.045,1.89,4757500,{"date":1558,"open":1382,"high":1382,"low":1530,"close":1367,"change":804,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1367},"2025-12-26",-3.43,3214500,{"date":1562,"open":1407,"high":1515,"low":1536,"close":1382,"change":913,"percent_change":1374,"volume":1563,"transactions":9,"vwap":1382},"2025-12-24",3538000,{"date":1565,"open":1530,"high":1515,"low":1376,"close":1374,"change":1052,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1374},"2025-12-23",3.09,5688100,{"date":1569,"open":1530,"high":1374,"low":1555,"close":1536,"change":942,"percent_change":266,"volume":1570,"transactions":9,"vwap":1536},"2025-12-22",4038400,{"date":1572,"open":1536,"high":1573,"low":1375,"close":1574,"change":942,"percent_change":266,"volume":1575,"transactions":9,"vwap":1574},"2025-12-19",1.977,1.93,5852500,{"date":1577,"open":1555,"high":1515,"low":1381,"close":1376,"change":53,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1376},"2025-12-18",5.49,5366600,{"date":1581,"open":1367,"high":1582,"low":1368,"close":1537,"change":1477,"percent_change":928,"volume":1583,"transactions":9,"vwap":1537},"2025-12-17",2.02,5639200,{"date":1585,"open":1574,"high":1384,"low":1553,"close":1033,"change":942,"percent_change":710,"volume":1586,"transactions":9,"vwap":1033},"2025-12-16",3698400,{"date":1588,"open":1382,"high":772,"low":1589,"close":1530,"change":1042,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1530},"2025-12-15",1.934,-4.41,6505400,{"date":1593,"open":75,"high":1594,"low":1582,"close":1382,"change":964,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1382},"2025-12-12",2.205,-7.27,5196100,{"date":1598,"open":1382,"high":1474,"low":1384,"close":1418,"change":169,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1418},"2025-12-11",5.77,6099600,{"date":1602,"open":1525,"high":1434,"low":1421,"close":772,"change":954,"percent_change":1603,"volume":1604,"transactions":9,"vwap":772},"2025-12-10",-1.89,5589100,{"date":1606,"open":772,"high":1607,"low":1530,"close":1502,"change":881,"percent_change":1228,"volume":1608,"transactions":9,"vwap":1502},"2025-12-09",2.145,13331700,{"date":1610,"open":1418,"high":1611,"low":1515,"close":1428,"change":804,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1428},"2025-12-08",2.258,-3.23,5361900,{"date":1615,"open":1432,"high":1475,"low":596,"close":1476,"change":1337,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1476},"2025-12-05",-5.24,7824300,{"date":1619,"open":1407,"high":1452,"low":1536,"close":1620,"change":797,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-04",2.29,14.5,9709100,{"date":1624,"open":1359,"high":1374,"low":1548,"close":1374,"change":1294,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1374},"2025-12-03",8.7,5158000,{"date":1628,"open":1375,"high":1553,"low":1537,"close":1369,"change":174,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1369},"2025-12-02",-1.6,5787000,{"date":1632,"open":1553,"high":1536,"low":1369,"close":1360,"change":1633,"percent_change":959,"volume":1634,"transactions":9,"vwap":1360},"2025-12-01",-0.1,8172000,{"date":1636,"open":1376,"high":1382,"low":1553,"close":1367,"change":53,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1367},"2025-11-28",5.35,5965700,{"date":1640,"open":1375,"high":1376,"low":1369,"close":1360,"change":938,"percent_change":938,"volume":1641,"transactions":9,"vwap":1360},"2025-11-26",3783500,{"date":1643,"open":1360,"high":1381,"low":1347,"close":1360,"change":942,"percent_change":479,"volume":1644,"transactions":9,"vwap":1360},"2025-11-25",3811400,{"date":1646,"open":1537,"high":1553,"low":1647,"close":1648,"change":933,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-24",1.81,1.86,2.76,8816700,{"date":1652,"open":1537,"high":1537,"low":1306,"close":1647,"change":942,"percent_change":1542,"volume":1653,"transactions":9,"vwap":1647},"2025-11-21",10343000,{"date":1655,"open":1553,"high":1405,"low":1548,"close":1368,"change":174,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1368},"2025-11-20",-1.64,9496700,{"date":1659,"open":1648,"high":1574,"low":1537,"close":1394,"change":174,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1394},"2025-11-19",-1.61,5752700,{"date":1663,"open":1394,"high":1553,"low":1664,"close":1648,"change":174,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1648},"2025-11-18",1.764,-1.59,7842200,{"date":1668,"open":1530,"high":1374,"low":1359,"close":1555,"change":1633,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1555},"2025-11-17",-5.03,6253800,{"date":1672,"open":1394,"high":1525,"low":1368,"close":1384,"change":938,"percent_change":938,"volume":1673,"transactions":9,"vwap":1384},"2025-11-14",8712100,{"date":1675,"open":1406,"high":1474,"low":1536,"close":1384,"change":1395,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1384},"2025-11-13",-10.36,9648500,{"date":1679,"open":1620,"high":1680,"low":1607,"close":1439,"change":1633,"percent_change":1247,"volume":1681,"transactions":9,"vwap":1439},"2025-11-12",2.38,6180000,{"date":1683,"open":1684,"high":1017,"low":1432,"close":1427,"change":1633,"percent_change":1251,"volume":1685,"transactions":9,"vwap":1427},"2025-11-11",2.42,6797100,{"date":1687,"open":1688,"high":1689,"low":1620,"close":1684,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1684},"2025-11-10",2.58,2.61,-0.13,-5.1,10750200,{"date":1694,"open":1428,"high":1695,"low":772,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-07",2.55,0.36,16.44,15338900,{"date":1700,"open":1688,"high":1459,"low":1701,"close":75,"change":954,"percent_change":103,"volume":1702,"transactions":9,"vwap":75},"2025-11-06",2.143,22319800,{"date":1704,"open":772,"high":1705,"low":1382,"close":1432,"change":1485,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1432},"2025-11-05",2.34,7.21,17930700,{"date":1709,"open":1428,"high":1439,"low":1710,"close":772,"change":147,"percent_change":647,"volume":1711,"transactions":9,"vwap":772},"2025-11-04",2.06,8576800,{"date":1713,"open":1684,"high":1467,"low":1474,"close":882,"change":1042,"percent_change":1714,"volume":1715,"transactions":9,"vwap":882},"2025-11-03",-3.81,10057900,{"date":1717,"open":596,"high":1444,"low":596,"close":1452,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1452},"2025-10-31",0.23,10.8,13107000,{"date":1722,"open":1476,"high":1723,"low":1428,"close":1496,"change":1337,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1496},"2025-10-30",2.225,-5.33,8412800,{"date":1727,"open":1419,"high":1433,"low":1434,"close":1419,"change":948,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1419},"2025-10-29",-0.88,9698800,{"date":1731,"open":1732,"high":1733,"low":1490,"close":882,"change":1453,"percent_change":1734,"volume":1735,"transactions":9,"vwap":882},"2025-10-28",2.44,2.495,-6.97,11624100,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1732,"change":1042,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-10-27",2.64,2.39,-3.56,11547100,{"date":1743,"open":1744,"high":1459,"low":1745,"close":1746,"change":1294,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-24",2.51,2.47,2.53,6.75,13606400,{"date":1750,"open":1017,"high":1751,"low":1752,"close":484,"change":977,"percent_change":1753,"volume":1754,"transactions":9,"vwap":484},"2025-10-23",2.52,2.33,-4.44,11255300,{"date":1756,"open":1757,"high":1758,"low":1752,"close":1458,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1458},"2025-10-22",2.66,2.79,-0.36,-12.68,25387700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":269,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-21",3.13,3.16,2.77,2.84,-13.15,17728500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-20",3.2,3.359,3.04,3.27,0.2,6.51,18329000,{"date":1780,"open":1774,"high":1765,"low":1781,"close":1782,"change":804,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-17",2.85,3.07,-2.23,19545100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-16",3.57,3.6,3.03,3.14,-0.4,-11.3,68747800,{"date":1795,"open":1507,"high":26,"low":1765,"close":1278,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1278},"2025-10-15",0.37,11.67,55893800,{"date":1800,"open":1801,"high":1801,"low":1782,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-14",3.61,3.17,-0.18,-5.37,41779700,{"date":1807,"open":1808,"high":1809,"low":1764,"close":1810,"change":74,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-13",3.24,3.46,3.35,10.93,21505700,{"date":1814,"open":1178,"high":1815,"low":1816,"close":1817,"change":913,"percent_change":433,"volume":1818,"transactions":9,"vwap":1817},"2025-10-10",3.66,2.93,3.02,45540700,{"date":1820,"open":1821,"high":1822,"low":1459,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-09",2.72,3.22,2.98,0.22,7.97,27790900,{"date":1828,"open":1104,"high":1829,"low":1830,"close":1649,"change":933,"percent_change":1359,"volume":1831,"transactions":9,"vwap":1649},"2025-10-08",2.99,2.68,25467100,{"date":1833,"open":1834,"high":1178,"low":1461,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-07",2.67,2.71,0.28,11.52,45160200,{"date":1840,"open":1496,"high":1841,"low":123,"close":1842,"change":1796,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-06",2.529,2.43,17.96,28190600,{"date":1846,"open":1342,"high":1428,"low":1336,"close":1710,"change":118,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1710},"2025-10-03",17.71,27244900,{"date":1850,"open":1537,"high":1369,"low":1351,"close":1851,"change":174,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-02",1.75,-1.69,8467600,{"date":1855,"open":1311,"high":1856,"low":1310,"close":1342,"change":986,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1342},"2025-10-01",1.785,6.59,6604900,{"date":1860,"open":1324,"high":1293,"low":1270,"close":1311,"change":927,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1311},"2025-09-30",-4.57,12892800,{"date":1864,"open":1359,"high":1553,"low":1324,"close":1851,"change":977,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1851},"2025-09-29",-5.91,10492900,{"date":1868,"open":1360,"high":1420,"low":1548,"close":1648,"change":942,"percent_change":479,"volume":1869,"transactions":9,"vwap":1648},"2025-09-26",11734600,{"date":1871,"open":1872,"high":1360,"low":1291,"close":1359,"change":68,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1359},"2025-09-25",1.735,-2.63,13946500,{"date":1876,"open":1384,"high":1710,"low":1537,"close":1375,"change":942,"percent_change":449,"volume":1877,"transactions":9,"vwap":1375},"2025-09-24",18273600,{"date":1879,"open":1420,"high":1476,"low":1359,"close":1555,"change":913,"percent_change":1434,"volume":1880,"transactions":9,"vwap":1555},"2025-09-23",39906300,{"date":1882,"open":1293,"high":1381,"low":828,"close":1359,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1359},"2025-09-22",0.27,17.09,29876700,{"date":1887,"open":1300,"high":1011,"low":1888,"close":1889,"change":938,"percent_change":938,"volume":1890,"transactions":9,"vwap":1889},"2025-09-19",1.47,1.58,19690600,{"date":1892,"open":982,"high":1889,"low":984,"close":1889,"change":1836,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1889},"2025-09-18",21.54,18911000,{"date":1896,"open":998,"high":982,"low":1009,"close":963,"change":881,"percent_change":1292,"volume":1897,"transactions":9,"vwap":963},"2025-09-17",5018800,{"date":1899,"open":1900,"high":975,"low":1009,"close":991,"change":954,"percent_change":1901,"volume":1902,"transactions":9,"vwap":991},"2025-09-16",1.315,-3.03,3640200,{"date":1904,"open":991,"high":976,"low":1134,"close":975,"change":1022,"percent_change":1905,"volume":1906,"transactions":9,"vwap":975},"2025-09-15",5.6,5324200,{"date":1908,"open":1120,"high":998,"low":1120,"close":1009,"change":1158,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1009},"2025-09-12",7.76,6802500,{"date":1912,"open":904,"high":1125,"low":90,"close":1120,"change":913,"percent_change":1787,"volume":1913,"transactions":9,"vwap":1120},"2025-09-11",4955200,{"date":1915,"open":904,"high":1120,"low":903,"close":90,"change":1062,"percent_change":1728,"volume":1916,"transactions":9,"vwap":90},"2025-09-10",3021000,{"date":1918,"open":1027,"high":953,"low":1156,"close":904,"change":954,"percent_change":1919,"volume":1920,"transactions":9,"vwap":904},"2025-09-09",-3.42,3783300,{"date":1922,"open":1051,"high":932,"low":1923,"close":1027,"change":1158,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1027},"2025-09-08",1.081,8.33,8140800,{"date":1927,"open":919,"high":903,"low":1028,"close":910,"change":920,"percent_change":1928,"volume":1929,"transactions":9,"vwap":910},"2025-09-05",2.86,2339500,{"date":1931,"open":919,"high":910,"low":1028,"close":905,"change":1062,"percent_change":1932,"volume":1933,"transactions":9,"vwap":905},"2025-09-04",-0.94,2357600,{"date":1935,"open":1156,"high":903,"low":912,"close":912,"change":174,"percent_change":1936,"volume":1937,"transactions":9,"vwap":912},"2025-09-03",-2.75,2207900,{"date":1939,"open":910,"high":90,"low":905,"close":1051,"change":938,"percent_change":938,"volume":1940,"transactions":9,"vwap":1051},"2025-09-02",2638400,{"date":1942,"open":903,"high":911,"low":910,"close":1051,"change":948,"percent_change":1243,"volume":1943,"transactions":9,"vwap":1051},"2025-08-29",2791000,{"date":1945,"open":90,"high":290,"low":1051,"close":903,"change":1062,"percent_change":1946,"volume":1947,"transactions":9,"vwap":903},"2025-08-28",-0.89,3307600,{"date":1949,"open":1051,"high":290,"low":1051,"close":90,"change":938,"percent_change":938,"volume":1950,"transactions":9,"vwap":90},"2025-08-27",3576700,{"date":1952,"open":1027,"high":1010,"low":1953,"close":90,"change":954,"percent_change":1954,"volume":1955,"transactions":9,"vwap":90},"2025-08-26",1.085,-3.45,9093700,{"date":1957,"open":90,"high":953,"low":903,"close":1120,"change":913,"percent_change":1787,"volume":1958,"transactions":9,"vwap":1120},"2025-08-25",3822500,{"date":1960,"open":905,"high":904,"low":918,"close":90,"change":1022,"percent_change":1538,"volume":1961,"transactions":9,"vwap":90},"2025-08-22",4446100,{"date":1963,"open":905,"high":1051,"low":905,"close":905,"change":174,"percent_change":1964,"volume":1965,"transactions":9,"vwap":905},"2025-08-21",-2.78,1457300,{"date":1967,"open":912,"high":1051,"low":898,"close":910,"change":938,"percent_change":938,"volume":1968,"transactions":9,"vwap":910},"2025-08-20",3037700,{"date":1970,"open":1021,"high":1120,"low":905,"close":910,"change":954,"percent_change":955,"volume":1971,"transactions":9,"vwap":910},"2025-08-19",4024800,{"date":1973,"open":903,"high":290,"low":1156,"close":90,"change":913,"percent_change":1974,"volume":1975,"transactions":9,"vwap":90},"2025-08-18",3.7,4542500,{"date":1977,"open":1028,"high":1051,"low":177,"close":910,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":910},"2025-08-15",0.08,8,3818600,{"date":1982,"open":905,"high":905,"low":871,"close":177,"change":804,"percent_change":1983,"volume":1984,"transactions":9,"vwap":177},"2025-08-14",-6.54,5875900,{"date":1986,"open":1156,"high":90,"low":905,"close":919,"change":174,"percent_change":1987,"volume":1988,"transactions":9,"vwap":919},"2025-08-13",-2.73,5583300,{"date":1990,"open":903,"high":1021,"low":919,"close":1156,"change":938,"percent_change":938,"volume":1991,"transactions":9,"vwap":1156},"2025-08-12",3595400,{"date":1993,"open":1156,"high":290,"low":1156,"close":1156,"change":174,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1156},"2025-08-11",-2.65,4022200,{"date":1997,"open":1021,"high":1134,"low":947,"close":904,"change":1062,"percent_change":1728,"volume":1998,"transactions":9,"vwap":904},"2025-08-08",4916400,{"date":2000,"open":1051,"high":1120,"low":910,"close":1021,"change":1158,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1021},"2025-08-07",8.57,7294500,{"date":2004,"open":910,"high":90,"low":905,"close":905,"change":938,"percent_change":938,"volume":2005,"transactions":9,"vwap":905},"2025-08-06",4739300,{"date":2007,"open":2008,"high":1015,"low":2009,"close":905,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":905},"2025-08-05",1.155,1.005,-0.32,-23.36,21643200,{"date":2014,"open":1269,"high":392,"low":998,"close":2015,"change":1294,"percent_change":411,"volume":2016,"transactions":9,"vwap":2015},"2025-08-04",1.37,10589500,{"date":2018,"open":932,"high":998,"low":1027,"close":1134,"change":1042,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1134},"2025-08-01",-6.92,7048200,{"date":2022,"open":1134,"high":982,"low":1134,"close":963,"change":53,"percent_change":1924,"volume":2023,"transactions":9,"vwap":963},"2025-07-31",10969000,{"date":2025,"open":1016,"high":1015,"low":1120,"close":932,"change":68,"percent_change":2026,"volume":2027,"transactions":9,"vwap":932},"2025-07-30",-4,5757100,{"date":2029,"open":1268,"high":2015,"low":1134,"close":1009,"change":977,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1009},"2025-07-29",-8.09,12671000,{"date":2033,"open":932,"high":983,"low":2034,"close":1268,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1268},"2025-07-28",1.195,0.18,15.25,27077000,{"date":2039,"open":290,"high":1010,"low":290,"close":953,"change":174,"percent_change":2040,"volume":2041,"transactions":9,"vwap":953},"2025-07-25",-2.48,3569300,{"date":2043,"open":1010,"high":991,"low":290,"close":1134,"change":938,"percent_change":938,"volume":2044,"transactions":9,"vwap":1134},"2025-07-24",6695000,{"date":2046,"open":1120,"high":1015,"low":290,"close":1134,"change":1158,"percent_change":1408,"volume":2047,"transactions":9,"vwap":1134},"2025-07-23",6148900,{"date":2049,"open":1156,"high":953,"low":910,"close":90,"change":1062,"percent_change":1728,"volume":2050,"transactions":9,"vwap":90},"2025-07-22",6014200,{"date":2052,"open":998,"high":963,"low":903,"close":904,"change":927,"percent_change":1454,"volume":2053,"transactions":9,"vwap":904},"2025-07-21",13782800,{"date":2055,"open":1021,"high":1009,"low":90,"close":1134,"change":1517,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1134},"2025-07-18",12.04,19513400,{"date":2059,"open":871,"high":1051,"low":1086,"close":910,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":910},"2025-07-17",0.096,9.76,8168200,{"date":2064,"open":2065,"high":848,"low":2066,"close":1086,"change":2067,"percent_change":985,"volume":2068,"transactions":9,"vwap":1086},"2025-07-16",0.99000001,0.95499998,0.014,7206500,{"date":2070,"open":2066,"high":918,"low":1194,"close":1218,"change":2071,"percent_change":128,"volume":2072,"transactions":9,"vwap":1218},"2025-07-15",0.028,8716300,{"date":2074,"open":2075,"high":847,"low":2075,"close":2076,"change":2067,"percent_change":1190,"volume":2077,"transactions":9,"vwap":2076},"2025-07-14",0.89600003,0.94199997,3130300,{"date":2079,"open":943,"high":1087,"low":870,"close":1073,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1073},"2025-07-11",-0.022,-2.32,4535700,{"date":2084,"open":872,"high":2085,"low":2086,"close":1194,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1194},"2025-07-10",0.954,0.89499998,0.061,6.86,7020000,{"date":2091,"open":832,"high":857,"low":2092,"close":2093,"change":865,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-09",0.85000002,0.889,0.45,5695600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":849,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":849},"2025-07-08",0.85299999,0.90700001,0.852,0.041,4.86,5969600,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1247,"volume":2110,"transactions":9,"vwap":2108},"2025-07-07",0.87400001,0.80000001,0.84399998,-0.038,12525100,{"date":2112,"open":832,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1395,"volume":2117,"transactions":9,"vwap":2115},"2025-07-03",0.90399998,0.875,0.88200003,-0.002,4202300,{"date":2119,"open":2120,"high":833,"low":2092,"close":2121,"change":2122,"percent_change":1758,"volume":2123,"transactions":9,"vwap":2121},"2025-07-02",0.86000001,0.884,0.024,5799500,{"date":2125,"open":2126,"high":886,"low":2127,"close":2120,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2120},"2025-07-01",0.87599999,0.833,-0.028,-3.15,7899900,{"date":2132,"open":1067,"high":857,"low":2106,"close":2133,"change":2134,"percent_change":986,"volume":2135,"transactions":9,"vwap":2133},"2025-06-30",0.88800001,0.001,7400600,{"date":2137,"open":2138,"high":855,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-06-27",0.94499999,0.88700002,-0.056,-5.94,25972900,{"date":2144,"open":886,"high":2066,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-06-26",0.86299998,0.94300002,0.073,8.39,8716100,{"date":2151,"open":857,"high":2152,"low":878,"close":878,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":878},"2025-06-25",0.93199998,-0.058,-6.25,7121100,{"date":2157,"open":2158,"high":857,"low":2158,"close":1073,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1073},"2025-06-24",0.87800002,0.093,11.14,8926500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-06-23",0.81999999,0.83999997,0.80400002,0.83499998,-0.005,-0.6,8299400,{"date":2172,"open":2173,"high":857,"low":2165,"close":2165,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2165},"2025-06-20",0.92500001,-0.082,-8.89,10590200,{"date":2178,"open":857,"high":1194,"low":1067,"close":841,"change":2134,"percent_change":986,"volume":2179,"transactions":9,"vwap":841},"2025-06-18",6098100,{"date":2181,"open":1194,"high":2065,"low":1080,"close":1080,"change":2109,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1080},"2025-06-17",-3.96,7156800,{"date":2185,"open":1057,"high":848,"low":2146,"close":2186,"change":796,"percent_change":1462,"volume":2187,"transactions":9,"vwap":2186},"2025-06-16",0.95899999,7667500,{"date":2189,"open":855,"high":1163,"low":2190,"close":1057,"change":2109,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1057},"2025-06-13",0.94099998,-3.82,4953100,{"date":2194,"open":177,"high":918,"low":1218,"close":1195,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1195},"2025-06-12",-0.015,-1.49,4719000,{"date":2199,"open":1195,"high":912,"low":2200,"close":848,"change":2201,"percent_change":1752,"volume":2202,"transactions":9,"vwap":848},"2025-06-11",0.98100001,0.023,5268300,{"date":2204,"open":1028,"high":910,"low":863,"close":1168,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1168},"2025-06-10",-0.063,-6,10937200,{"date":2209,"open":919,"high":910,"low":177,"close":905,"change":942,"percent_change":2210,"volume":2211,"transactions":9,"vwap":905},"2025-06-09",0.96,6303100,{"date":2213,"open":2138,"high":905,"low":2138,"close":918,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":918},"2025-06-06",0.112,12.07,9292000,{"date":2218,"open":2219,"high":898,"low":879,"close":1073,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1073},"2025-06-05",0.95200002,-0.044,-4.53,11667200,{"date":2224,"open":2225,"high":2065,"low":2225,"close":2226,"change":21,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-04",0.89899999,0.972,6.23,14354900,{"date":2230,"open":2092,"high":857,"low":2108,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-06-03",0.91500002,0.087,10.51,19207400,{"date":2236,"open":2100,"high":2086,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-06-02",0.815,0.82800001,-0.081,-8.91,9542800,{"date":2243,"open":2092,"high":2244,"low":2127,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-05-30",0.93800002,0.90899998,0.046,5.33,10730900,{"date":2250,"open":1206,"high":2251,"low":2252,"close":2145,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2145},"2025-05-29",0.93900001,0.85900003,-0.037,-4.11,8995000,{"date":2257,"open":863,"high":1218,"low":840,"close":872,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":872},"2025-05-28",-0.065,-6.74,9474600,{"date":2262,"open":1164,"high":848,"low":943,"close":1164,"change":771,"percent_change":2015,"volume":2263,"transactions":9,"vwap":1164},"2025-05-27",14735200,{"date":2265,"open":1080,"high":2266,"low":870,"close":2219,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2219},"2025-05-23",0.97399998,-0.014,-1.45,8913800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2071,"percent_change":1829,"volume":2276,"transactions":9,"vwap":2275},"2025-05-22",0.92400002,0.99299997,0.91000003,0.96600002,13531300,{"date":2278,"open":943,"high":848,"low":870,"close":2244,"change":1201,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2244},"2025-05-21",-1.26,13681800,{"date":2282,"open":2139,"high":898,"low":2145,"close":1194,"change":2060,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1194},"2025-05-20",11.24,27393500,{"date":2286,"open":872,"high":2272,"low":2092,"close":2287,"change":2174,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-19",0.85399997,-8.76,10918200,{"date":2291,"open":2274,"high":2292,"low":2274,"close":2293,"change":2294,"percent_change":1433,"volume":2295,"transactions":9,"vwap":2293},"2025-05-16",0.98299998,0.93599999,0.021,12241000,{"date":2297,"open":2146,"high":1088,"low":1067,"close":2231,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2231},"2025-05-15",-0.057,-5.86,10412100,{"date":2302,"open":832,"high":177,"low":832,"close":2226,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2226},"2025-05-14",0.079,8.85,18176500,{"date":2307,"open":2245,"high":2293,"low":2133,"close":833,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":833},"2025-05-13",-0.017,-1.87,8416900,{"date":2312,"open":872,"high":2313,"low":2106,"close":2274,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2274},"2025-05-12",0.94700003,0.038,4.36,8757900,{"date":2318,"open":2225,"high":841,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-05-09",0.85100001,0.87199998,-0.029,-3.22,6331700,{"date":2325,"open":2326,"high":1195,"low":2167,"close":1067,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1067},"2025-05-08",0.86199999,0.078,9.48,23587600,{"date":2331,"open":809,"high":2127,"low":2332,"close":2333,"change":2067,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-07",0.79299998,0.82300001,1.73,5397500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2134,"percent_change":169,"volume":2342,"transactions":9,"vwap":2341},"2025-05-06",0.79000002,0.83899999,0.77999997,0.80900002,7731500,{"date":2344,"open":2345,"high":2346,"low":2107,"close":809,"change":2347,"percent_change":1148,"volume":2348,"transactions":9,"vwap":809},"2025-05-05",0.81,0.88599998,-0.007,12726800,{"date":2350,"open":857,"high":857,"low":2351,"close":2237,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2237},"2025-05-02",0.80699998,-0.086,-9.54,15881500,{"date":2356,"open":886,"high":2357,"low":886,"close":1067,"change":796,"percent_change":1824,"volume":2358,"transactions":9,"vwap":1067},"2025-05-01",0.99900001,20883200,{"date":2360,"open":2114,"high":943,"low":2361,"close":2225,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2225},"2025-04-30",0.86500001,-0.067,-6.94,14859000,{"date":2366,"open":912,"high":919,"low":855,"close":2275,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2275},"2025-04-29",-0.084,-8,17251900,{"date":183,"open":926,"high":919,"low":2371,"close":905,"change":2372,"percent_change":1732,"volume":2373,"transactions":9,"vwap":905},0.926,0.025,36550300]