[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIDU":3,"homepage-market-summary":31,"stock-historical-SIDU":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SIDU","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},"Sidus Space, Inc. Class A Common Stock","Nasdaq",null,"RADIOTELEPHONE COMMUNICATIONS","Sidus Space Inc is a space and defense technology company with core capabilities that include dual use satellite manufacturing & technology integration, AI products and services, space and defense hardware components and space-based data solutions. The company generates revenue through a combination of: Satellite platform sales and customization, Payload hosting and mission services, Engineering and systems integration services, and Space and defense hardware manufacturing. The firm supports Commercial Space, Aerospace, Defense, Underwater Marine, and other commercial and government customers. The firm generates revenue principally from satellite platform and payload hosting contracts, manufacturing and engineering services, mission operations, and sales of proprietary hardware products.","99","Cape Canaveral, FL",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},1.58,1.62,1.63,1.5418,1.64,-0.06,-3.66,3827720.548448,15045,1.5746,6.79,0.62800002,18200760.894606806,15.4,1209,{"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":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":61,"latest_close":16,"start_date":182,"end_date":5},12941322,4723582384.546308,"2025-04-28",[184,185,195,205,214,223,231,240,250,259,270,280,288,296,303,311,317,327,335,342,349,355,362,370,377,384,391,399,408,416,426,433,439,447,456,465,473,483,493,502,507,516,525,533,540,546,553,561,570,579,587,596,604,612,618,624,630,637,645,649,653,659,662,668,672,676,680,686,693,700,708,714,722,727,735,743,750,757,765,773,781,789,798,807,816,824,832,841,849,857,866,873,880,888,896,904,913,921,930,938,945,953,961,965,971,976,983,989,996,1002,1007,1013,1021,1025,1030,1035,1039,1045,1054,1059,1067,1076,1085,1092,1100,1107,1113,1120,1126,1131,1138,1144,1149,1154,1159,1165,1172,1177,1183,1190,1195,1198,1202,1206,1210,1215,1219,1223,1227,1231,1235,1239,1243,1246,1250,1255,1259,1263,1268,1272,1278,1282,1285,1290,1294,1298,1302,1306,1311,1316,1321,1328,1334,1341,1346,1352,1357,1363,1369,1376,1382,1389,1395,1400,1405,1410,1415,1420,1426,1433,1440,1448,1455,1462,1467,1471,1475,1480,1486,1493,1499,1506,1514,1522,1529,1534,1541,1547,1555,1563,1572,1577,1586,1593,1602,1609,1617,1623,1630,1635,1643,1650,1658,1663,1670,1677,1684,1692,1699,1706,1715,1721,1726,1729,1734,1738,1743,1749,1753,1756,1761,1764,1769,1775,1781,1785,1790,1798,1804,1809,1813,1819,1824,1827,1832,1836,1839,1843,1847,1852,1856,1860,1864,1867,1872,1875,1878,1881,1887,1895,1900,1906,1909,1914,1919,1922,1926,1929,1934,1940,1944,1947,1951,1955,1959,1963,1967,1971,1975,1980,1985,1988,1991,1995,1999,2003,2006,2010,2014,2018,2021,2024,2028,2033,2037,2042,2046,2049,2053,2057,2061,2065,2068,2072,2075,2079,2083,2089,2093,2096,2099,2102,2106,2109,2114,2119,2124,2129,2134,2139,2144,2149,2155,2159,2163,2167,2171,2175,2181,2185,2189,2193,2198,2203,2208,2213,2218,2222,2228,2232,2235,2239,2244,2248,2252,2256,2261,2265,2270,2273,2277,2280,2283,2287,2292],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",1.7,1.7171,1.625,-0.1,-5.75,4788691.331568,16101,1.6538,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",1.76,1.82,1.74,-0.01,-0.57,4339159.63162,12556,1.7623,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":21,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",1.81,1.73,1.75,-3.31,4475409.894058,15201,1.7545,{"date":215,"open":216,"high":217,"low":197,"close":207,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",1.8,1.92,0.03,1.69,4335718.043369,11852,1.8334,{"date":224,"open":198,"high":225,"low":197,"close":226,"change":174,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",1.84,1.78,-1.66,3592446.009489,12951,1.7962,{"date":232,"open":233,"high":234,"low":216,"close":207,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",1.86,1.91,-0.02,-1.09,4369202.584784,16722,1.8429,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",2.04,2.06,1.83,-0.18,-8.96,4372147.553368,17129,1.9139,{"date":251,"open":123,"high":123,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",2,2.01,-0.11,-5.19,5057960.950251,14679,2.0518,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",2.09,2.145,2.05,2.12,0.05,2.42,2181655.148726,8115,2.1062,{"date":271,"open":272,"high":261,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",2.02,1.99,2.07,0.06,2.99,2742944.670121,11240,2.0433,{"date":281,"open":282,"high":282,"low":253,"close":253,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",2.13,-0.12,-5.63,2572695.323568,10870,2.0505,{"date":289,"open":290,"high":291,"low":292,"close":282,"change":275,"percent_change":293,"volume":294,"transactions":295,"vwap":264},"2026-09-22",2.14,2.15,2.075,2.9,5798880.950213,13968,{"date":297,"open":298,"high":282,"low":253,"close":274,"change":53,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",2.03,5.08,4726995.138554,12104,2.0825,{"date":304,"open":305,"high":263,"low":217,"close":306,"change":68,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",2.021,1.97,-2.48,6677590.215983,17162,1.9784,{"date":312,"open":263,"high":282,"low":253,"close":272,"change":265,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",2.54,3977765.097972,16895,2.0686,{"date":318,"open":319,"high":320,"low":321,"close":306,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",1.96,1.98,1.9,0.01,0.51,2482439.10392,11859,1.9374,{"date":328,"open":329,"high":273,"low":234,"close":319,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",1.94,0.02,1.03,3417370.244627,16200,1.9493,{"date":336,"open":337,"high":320,"low":217,"close":329,"change":21,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",1.93,-3,2880356.449619,12821,1.9437,{"date":343,"open":263,"high":344,"low":320,"close":252,"change":345,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",2.055,0,2806205.197612,12002,2.0071,{"date":350,"open":272,"high":123,"low":273,"close":252,"change":21,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",-2.91,3660518.522982,13571,2.0435,{"date":356,"open":261,"high":357,"low":263,"close":243,"change":68,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",2.21,-2.37,3209185.838964,15301,2.1057,{"date":363,"open":364,"high":365,"low":243,"close":123,"change":366,"percent_change":337,"volume":367,"transactions":368,"vwap":369},"2026-09-08",2.08,2.155,0.04,5366098.742885,16692,2.1032,{"date":371,"open":264,"high":372,"low":243,"close":274,"change":68,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",2.18,-2.36,3664348.128045,15293,2.0885,{"date":378,"open":379,"high":357,"low":364,"close":264,"change":174,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",2.2,-1.4,2799152.464523,16914,2.1143,{"date":385,"open":123,"high":379,"low":386,"close":291,"change":218,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",2.084,1.42,2118320.529529,13433,2.147,{"date":392,"open":393,"high":394,"low":344,"close":264,"change":68,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",2.115,2.17,-2.3,3372142.530517,14510,2.1106,{"date":400,"open":75,"high":401,"low":402,"close":394,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",2.22,2.16,-0.04,-1.81,2736303.177811,11714,2.1819,{"date":409,"open":410,"high":411,"low":372,"close":357,"change":283,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",2.32,2.345,-5.15,2676183.060037,12522,2.227,{"date":417,"open":418,"high":419,"low":401,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",2.28,2.35,2.33,0.08,3.56,2749949.228902,12359,2.3093,{"date":427,"open":428,"high":410,"low":357,"close":428,"change":235,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",2.25,-0.88,2610463.405559,13959,2.2449,{"date":434,"open":428,"high":410,"low":401,"close":435,"change":265,"percent_change":428,"volume":436,"transactions":437,"vwap":438},"2026-08-25",2.27,2654790.18978,11954,2.2676,{"date":440,"open":441,"high":441,"low":357,"close":401,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",2.31,-0.15,-6.33,3246433.377179,15410,2.2462,{"date":448,"open":419,"high":449,"low":450,"close":451,"change":218,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",2.45,2.3,2.37,1.28,3272753.406469,11021,2.3601,{"date":457,"open":266,"high":458,"low":459,"close":460,"change":254,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",2.44,2.26,2.34,-4.49,3149048.780306,11327,2.3277,{"date":466,"open":449,"high":467,"low":468,"close":449,"change":322,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",2.47,2.29,0.41,3645366.587028,14064,2.4019,{"date":474,"open":475,"high":476,"low":477,"close":458,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",2.43,2.645,2.41,-0.095,-3.75,4190602.026334,13872,2.4854,{"date":484,"open":485,"high":486,"low":460,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",2.4,2.6,2.535,-0.065,-2.5,5097634.101126,15660,2.497,{"date":494,"open":495,"high":496,"low":497,"close":486,"change":275,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",2.55,2.665,2.441,2.36,6746208.898484,28122,2.5547,{"date":503,"open":266,"high":486,"low":451,"close":313,"change":275,"percent_change":266,"volume":504,"transactions":505,"vwap":506},"2026-08-13",6301253.136472,20828,2.52,{"date":508,"open":509,"high":510,"low":449,"close":511,"change":283,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",2.63,2.67,2.48,-4.62,7687006.03115,24983,2.5235,{"date":517,"open":441,"high":518,"low":519,"close":486,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",2.61,2.24,0.27,11.59,8286676.932349,33126,2.4815,{"date":526,"open":519,"high":527,"low":394,"close":420,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",2.355,0.09,4.02,5977668.738764,22097,2.2829,{"date":534,"open":365,"high":450,"low":291,"close":519,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",0.15,7.18,8056460.283405,26975,2.2234,{"date":541,"open":252,"high":428,"low":273,"close":261,"change":330,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",0.97,5890822.338889,19395,2.1332,{"date":547,"open":123,"high":379,"low":263,"close":274,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",-0.16,-7.17,5591392.447441,25458,2.105,{"date":554,"open":123,"high":519,"low":364,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",2.23,0.24,12.06,10974563.745035,43541,2.1628,{"date":562,"open":563,"high":252,"low":564,"close":273,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",1.745,1.71,0.23,13.07,6436536.434922,32541,1.9256,{"date":571,"open":198,"high":572,"low":573,"close":197,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",1.88,1.72,-0.08,-4.35,4767783.190666,25451,1.7649,{"date":580,"open":581,"high":225,"low":208,"close":225,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",1.77,0.16,9.52,5561258.601575,22750,1.7983,{"date":588,"open":589,"high":207,"low":590,"close":591,"change":478,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",1.79,1.66,1.68,-5.35,4604461.714817,17900,1.717,{"date":597,"open":589,"high":207,"low":187,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",1.775,-0.075,-4.05,5644017.173336,14881,1.756,{"date":605,"open":233,"high":606,"low":607,"close":608,"change":345,"percent_change":345,"volume":609,"transactions":610,"vwap":611},"2026-07-27",1.9992,1.815,1.85,4084804.889216,13974,1.8736,{"date":613,"open":320,"high":273,"low":608,"close":608,"change":283,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",-6.09,2751866.782934,12207,1.8966,{"date":619,"open":337,"high":242,"low":234,"close":306,"change":235,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",-1.01,3823401.38199,12812,1.9705,{"date":625,"open":252,"high":291,"low":306,"close":273,"change":21,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",-2.93,6306766.404654,19297,2.0394,{"date":631,"open":226,"high":274,"low":197,"close":263,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",0.3,17.14,11651998.536592,28485,1.9856,{"date":638,"open":639,"high":640,"low":199,"close":209,"change":283,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",1.87,1.888,-6.42,5742988.697771,22225,1.7789,{"date":646,"open":225,"high":217,"low":197,"close":639,"change":174,"percent_change":647,"volume":648,"transactions":9,"vwap":639},"2026-07-17",-1.58,6270700,{"date":650,"open":217,"high":337,"low":608,"close":321,"change":190,"percent_change":651,"volume":652,"transactions":9,"vwap":321},"2026-07-16",-5,7479400,{"date":654,"open":123,"high":402,"low":655,"close":252,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":252},"2026-07-15",1.95,-0.07,-3.38,6143400,{"date":660,"open":282,"high":555,"low":263,"close":274,"change":345,"percent_change":345,"volume":661,"transactions":9,"vwap":274},"2026-07-14",5978900,{"date":663,"open":264,"high":664,"low":252,"close":274,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":274},"2026-07-13",2.149,-0.09,-4.17,5478300,{"date":669,"open":435,"high":435,"low":261,"close":402,"change":190,"percent_change":670,"volume":671,"transactions":9,"vwap":402},"2026-07-10",-4.42,6919400,{"date":673,"open":428,"high":441,"low":357,"close":459,"change":322,"percent_change":674,"volume":675,"transactions":9,"vwap":459},"2026-07-09",0.44,4638900,{"date":677,"open":435,"high":485,"low":357,"close":428,"change":21,"percent_change":678,"volume":679,"transactions":9,"vwap":428},"2026-07-08",-2.6,6047100,{"date":681,"open":682,"high":682,"low":441,"close":441,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":441},"2026-07-07",2.5,-0.22,-8.7,6841200,{"date":687,"open":688,"high":689,"low":467,"close":690,"change":283,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-06",2.66,2.69,2.53,-4.53,7002200,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":574,"percent_change":626,"volume":699,"transactions":9,"vwap":698},"2026-07-02",2.75,3.08,2.59,2.65,11873500,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":574,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-01",2.72,2.93,2.702,2.73,-2.85,7415100,{"date":709,"open":710,"high":703,"low":702,"close":711,"change":21,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-30",2.84,2.81,-2.09,8140700,{"date":715,"open":716,"high":717,"low":509,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",2.725,2.89,2.87,0.26,9.96,15383100,{"date":723,"open":475,"high":476,"low":477,"close":518,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":518},"2026-06-26",0.11,4.4,25016600,{"date":728,"open":729,"high":730,"low":731,"close":682,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":682},"2026-06-25",2.74,2.77,2.46,-0.21,-7.75,9924100,{"date":736,"open":737,"high":738,"low":688,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-24",2.905,2.911,2.71,-0.23,-7.82,12168400,{"date":744,"open":276,"high":745,"low":746,"close":747,"change":548,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-23",3.16,2.935,2.94,-5.16,8445900,{"date":751,"open":745,"high":745,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-22",2.965,3.1,-0.13,-4.02,11097500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":174,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-18",3.29,3.38,3.07,3.23,-0.92,11155000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":218,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-17",3.285,3.45,3.25,3.26,0.93,11426500,{"date":774,"open":775,"high":776,"low":777,"close":762,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":762},"2026-06-16",3.34,3.43,3.162,-0.205,-5.97,11802000,{"date":782,"open":783,"high":784,"low":760,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-15",3.85,3.87,3.435,-0.335,-8.89,21751500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-12",4.25,4.38,3.54,3.77,-0.62,-14.12,32356000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",3.96,4.55,3.91,4.39,0.45,11.42,29818800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",3.75,4.225,3.73,3.94,0.17,4.51,17007100,{"date":817,"open":818,"high":819,"low":820,"close":794,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":794},"2026-06-09",4.045,4.22,3.66,-0.29,-7.14,22258300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":442,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-08",4.405,4.57,4,4.06,-3.56,18753400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",4.8,5.05,4.04,4.21,-0.495,-10.52,32396100,{"date":842,"open":792,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",4.88,4.19,4.705,0.415,9.67,22847600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":795,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-03",4.77,4.878,4.2,4.29,-12.63,21095000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-02",4.61,5.15,4.557,4.91,0.47,10.59,28834300,{"date":867,"open":834,"high":868,"low":869,"close":870,"change":39,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-01",4.898,4.37,4.44,-9.57,26772100,{"date":874,"open":875,"high":876,"low":792,"close":862,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":862},"2026-05-29",4.93,5,-0.27,-5.21,35602900,{"date":881,"open":882,"high":883,"low":851,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-28",5.065,5.285,5.18,-0.905,-14.87,52644700,{"date":889,"open":890,"high":26,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-27",6.76,5.58,6.085,-0.115,-1.85,59041400,{"date":897,"open":898,"high":899,"low":876,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-26",5.37,6.64,6.2,1.08,21.09,61686600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-22",4.185,5.22,4.15,5.12,0.99,23.97,40583100,{"date":914,"open":794,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-21",4.18,3.732,4.13,0.285,7.41,21693600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",3.68,3.95,3.46,3.845,0.245,6.81,18538300,{"date":931,"open":932,"high":794,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-19",3.71,3.4,3.6,-0.31,-7.93,17228300,{"date":939,"open":940,"high":941,"low":942,"close":802,"change":190,"percent_change":943,"volume":944,"transactions":9,"vwap":802},"2026-05-18",4.285,4.351,3.61,-2.49,29462700,{"date":946,"open":947,"high":853,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",3.39,3.36,4.01,0.35,9.56,35552100,{"date":954,"open":955,"high":956,"low":957,"close":820,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":820},"2026-05-14",3.3,3.82,3.19,0.4,12.27,25833400,{"date":962,"open":963,"high":768,"low":762,"close":770,"change":21,"percent_change":404,"volume":964,"transactions":9,"vwap":770},"2026-05-13",3.35,13232000,{"date":966,"open":925,"high":809,"low":967,"close":968,"change":159,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-12",3.11,3.32,-11.23,20091500,{"date":972,"open":793,"high":924,"low":768,"close":973,"change":74,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-11",3.74,9.68,35983500,{"date":977,"open":978,"high":768,"low":276,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-08",3.02,3.41,0.46,15.59,23047100,{"date":984,"open":762,"high":775,"low":747,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-07",2.95,-0.32,-9.79,12071900,{"date":990,"open":991,"high":760,"low":703,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-06",2.98,3.27,0.32,10.85,14613600,{"date":997,"open":967,"high":998,"low":999,"close":985,"change":1000,"percent_change":691,"volume":1001,"transactions":9,"vwap":985},"2026-05-05",3.18,2.91,-0.14,9564400,{"date":1003,"open":955,"high":768,"low":761,"close":1004,"change":821,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-04",3.09,-8.58,10992600,{"date":1008,"open":963,"high":1009,"low":1010,"close":760,"change":53,"percent_change":1011,"volume":1012,"transactions":9,"vwap":760},"2026-05-01",3.5,3.15,3.05,12993200,{"date":1014,"open":1015,"high":760,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-30",3.12,3.045,3.28,0.18,5.81,13301600,{"date":1022,"open":1011,"high":1015,"low":718,"close":753,"change":330,"percent_change":1023,"volume":1024,"transactions":9,"vwap":753},"2026-04-29",0.65,10337000,{"date":1026,"open":1027,"high":955,"low":761,"close":696,"change":877,"percent_change":1028,"volume":1029,"transactions":9,"vwap":696},"2026-04-28",3.21,-8.06,10172000,{"date":1031,"open":968,"high":925,"low":1032,"close":963,"change":656,"percent_change":1033,"volume":1034,"transactions":9,"vwap":963},"2026-04-27",3.13,-2.05,12820100,{"date":1036,"open":811,"high":89,"low":998,"close":1037,"change":821,"percent_change":741,"volume":1038,"transactions":9,"vwap":1037},"2026-04-24",3.42,22703600,{"date":1040,"open":1041,"high":829,"low":934,"close":932,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":932},"2026-04-23",3.99,-0.345,-8.51,17477500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-22",4.03,4.41,3.92,4.055,0.305,8.13,25256200,{"date":1055,"open":869,"high":1048,"low":923,"close":809,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":809},"2026-04-21",-0.59,-13.59,42947100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":620,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-20",4.855,4.858,4.05,4.34,-18.88,45442800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-17",5.64,5.86,5.25,5.35,-0.6,-10.08,25038900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-16",4.64,5.99,4.56,5.95,1.07,21.93,41087300,{"date":1086,"open":860,"high":1087,"low":1088,"close":843,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":843},"2026-04-15",5.399,4.555,-0.43,-8.1,29705900,{"date":1093,"open":1094,"high":1095,"low":834,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",5.02,5.59,5.31,0.38,7.71,43045200,{"date":1101,"open":1102,"high":1103,"low":923,"close":875,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":875},"2026-04-13",3.915,4.95,0.68,16,36404900,{"date":1108,"open":768,"high":1109,"low":785,"close":791,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":791},"2026-04-10",4.3,0.91,27.25,48454200,{"date":1114,"open":1115,"high":783,"low":1116,"close":775,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":775},"2026-04-09",3.57,3.33,-0.3,-8.24,20919300,{"date":1121,"open":791,"high":1122,"low":979,"close":1123,"change":442,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-08",4.265,3.64,-3.96,41523100,{"date":1127,"open":1128,"high":853,"low":1116,"close":1129,"change":169,"percent_change":992,"volume":1130,"transactions":9,"vwap":1129},"2026-04-07",3.362,3.79,50682100,{"date":1132,"open":1133,"high":800,"low":999,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-06",3,3.67,0.58,18.77,64838000,{"date":1139,"open":253,"high":1140,"low":1141,"close":1004,"change":910,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1004},"2026-04-02",3.2,2.00099993,47.14,66716800,{"date":1145,"open":428,"high":420,"low":272,"close":1146,"change":683,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-01",2.1,-9.48,12161200,{"date":1150,"open":75,"high":1151,"low":75,"close":410,"change":813,"percent_change":1152,"volume":1153,"transactions":9,"vwap":410},"2026-03-31",2.415,7.91,8065300,{"date":1155,"open":410,"high":1156,"low":243,"close":291,"change":283,"percent_change":1157,"volume":1158,"transactions":9,"vwap":291},"2026-03-30",2.375,-5.29,6928000,{"date":1160,"open":1161,"high":698,"low":1162,"close":435,"change":1089,"percent_change":1163,"volume":1164,"transactions":9,"vwap":435},"2026-03-27",2.64,2.249,-15.93,9562100,{"date":1166,"open":1167,"high":1168,"low":495,"close":1169,"change":1000,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-26",2.755,2.86,2.7,-4.93,13172400,{"date":1173,"open":731,"high":1010,"low":1174,"close":710,"change":804,"percent_change":1175,"volume":1176,"transactions":9,"vwap":710},"2026-03-25",2.445,18.83,28804100,{"date":1178,"open":731,"high":1179,"low":450,"close":1180,"change":283,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-24",2.62,2.39,-4.78,7713100,{"date":1184,"open":498,"high":1185,"low":394,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-23",2.595,2.51,0.2,8.66,10735100,{"date":1191,"open":468,"high":1192,"low":357,"close":441,"change":330,"percent_change":1193,"volume":1194,"transactions":9,"vwap":441},"2026-03-20",2.465,0.87,9240200,{"date":1196,"open":372,"high":441,"low":123,"close":468,"change":322,"percent_change":674,"volume":1197,"transactions":9,"vwap":468},"2026-03-19",3366400,{"date":1199,"open":450,"high":266,"low":555,"close":418,"change":665,"percent_change":1200,"volume":1201,"transactions":9,"vwap":418},"2026-03-18",-3.8,5535400,{"date":1203,"open":253,"high":1180,"low":253,"close":451,"change":993,"percent_change":1204,"volume":1205,"transactions":9,"vwap":451},"2026-03-17",15.61,7790100,{"date":1207,"open":261,"high":372,"low":319,"close":263,"change":174,"percent_change":1208,"volume":1209,"transactions":9,"vwap":263},"2026-03-16",-1.44,4835800,{"date":1211,"open":401,"high":1212,"low":242,"close":364,"change":665,"percent_change":1213,"volume":1214,"transactions":9,"vwap":364},"2026-03-13",2.329,-4.15,6449800,{"date":1216,"open":273,"high":435,"low":273,"close":394,"change":1018,"percent_change":1217,"volume":1218,"transactions":9,"vwap":394},"2026-03-12",9.05,9378700,{"date":1220,"open":319,"high":261,"low":337,"close":273,"change":330,"percent_change":1221,"volume":1222,"transactions":9,"vwap":273},"2026-03-11",1.02,3370600,{"date":1224,"open":252,"high":364,"low":306,"close":306,"change":174,"percent_change":1225,"volume":1226,"transactions":9,"vwap":306},"2026-03-10",-1.5,2831000,{"date":1228,"open":225,"high":298,"low":198,"close":252,"change":53,"percent_change":1229,"volume":1230,"transactions":9,"vwap":252},"2026-03-09",5.26,3687800,{"date":1232,"open":655,"high":364,"low":321,"close":321,"change":283,"percent_change":1233,"volume":1234,"transactions":9,"vwap":321},"2026-03-06",-5.94,3603800,{"date":1236,"open":261,"high":1146,"low":655,"close":272,"change":665,"percent_change":1237,"volume":1238,"transactions":9,"vwap":272},"2026-03-05",-4.27,3133900,{"date":1240,"open":252,"high":75,"low":1241,"close":123,"change":421,"percent_change":812,"volume":1242,"transactions":9,"vwap":123},"2026-03-04",1.961,4564400,{"date":1244,"open":217,"high":263,"low":233,"close":298,"change":345,"percent_change":345,"volume":1245,"transactions":9,"vwap":298},"2026-03-03",4585500,{"date":1247,"open":216,"high":1146,"low":216,"close":298,"change":421,"percent_change":1248,"volume":1249,"transactions":9,"vwap":298},"2026-03-02",4.1,4834300,{"date":1251,"open":243,"high":364,"low":329,"close":655,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":655},"2026-02-27",-0.24,-10.96,4992600,{"date":1256,"open":242,"high":357,"low":272,"close":75,"change":169,"percent_change":1257,"volume":1258,"transactions":9,"vwap":75},"2026-02-26",5.8,5186600,{"date":1260,"open":123,"high":394,"low":243,"close":274,"change":174,"percent_change":1261,"volume":1262,"transactions":9,"vwap":274},"2026-02-25",-1.43,4425000,{"date":1264,"open":252,"high":264,"low":1265,"close":1146,"change":1266,"percent_change":768,"volume":1267,"transactions":9,"vwap":1146},"2026-02-24",1.845,0.07,7378800,{"date":1269,"open":298,"high":364,"low":273,"close":298,"change":403,"percent_change":1270,"volume":1271,"transactions":9,"vwap":298},"2026-02-23",-1.93,3058100,{"date":1273,"open":1274,"high":1275,"low":243,"close":274,"change":683,"percent_change":1276,"volume":1277,"transactions":9,"vwap":274},"2026-02-20",2.235,2.285,-9.61,4990100,{"date":1279,"open":402,"high":441,"low":261,"close":468,"change":528,"percent_change":1280,"volume":1281,"transactions":9,"vwap":468},"2026-02-19",4.09,4451700,{"date":1283,"open":264,"high":441,"low":364,"close":379,"change":1266,"percent_change":759,"volume":1284,"transactions":9,"vwap":379},"2026-02-18",5619200,{"date":1286,"open":282,"high":1287,"low":273,"close":282,"change":403,"percent_change":1288,"volume":1289,"transactions":9,"vwap":282},"2026-02-17",2.185,-1.84,4785300,{"date":1291,"open":243,"high":379,"low":242,"close":394,"change":169,"percent_change":1292,"volume":1293,"transactions":9,"vwap":394},"2026-02-13",5.85,4218000,{"date":1295,"open":519,"high":459,"low":253,"close":263,"change":147,"percent_change":1296,"volume":1297,"transactions":9,"vwap":263},"2026-02-12",-8.48,6262700,{"date":1299,"open":460,"high":419,"low":372,"close":519,"change":754,"percent_change":1300,"volume":1301,"transactions":9,"vwap":519},"2026-02-11",-5.49,5980700,{"date":1303,"open":1304,"high":509,"low":451,"close":451,"change":665,"percent_change":22,"volume":1305,"transactions":9,"vwap":451},"2026-02-10",2.525,8794300,{"date":1307,"open":266,"high":682,"low":1308,"close":731,"change":366,"percent_change":1309,"volume":1310,"transactions":9,"vwap":731},"2026-02-09",2.295,1.65,8717000,{"date":1312,"open":372,"high":266,"low":264,"close":266,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":266},"2026-02-06",0.295,13.88,9612700,{"date":1317,"open":401,"high":498,"low":261,"close":1318,"change":732,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-05",2.125,-8.99,9973100,{"date":1322,"open":698,"high":1323,"low":428,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-04",2.688,2.335,-0.445,-16.01,15083200,{"date":1329,"open":730,"high":1168,"low":1330,"close":1331,"change":1187,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-03",2.57,2.78,7.75,16133200,{"date":1335,"open":1169,"high":1336,"low":1337,"close":1338,"change":683,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-02",2.8,2.56,2.58,-7.86,9441900,{"date":1342,"open":1343,"high":761,"low":739,"close":1336,"change":548,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1336},"2026-01-30",2.88,-5.41,13352700,{"date":1347,"open":933,"high":776,"low":999,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-29",2.96,-0.4,-11.9,21975600,{"date":1353,"open":820,"high":820,"low":769,"close":948,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":948},"2026-01-28",-0.26,-7.18,24142700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1359,"change":724,"percent_change":1032,"volume":1362,"transactions":9,"vwap":1359},"2026-01-27",3.62,3.89,3.51,19995100,{"date":1364,"open":836,"high":829,"low":1365,"close":1361,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1361},"2026-01-26",3.47,-0.8,-18.56,25128400,{"date":1370,"open":1371,"high":725,"low":1372,"close":1373,"change":1135,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-23",3.955,3.93,4.31,15.55,45477900,{"date":1377,"open":776,"high":1378,"low":992,"close":811,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":811},"2026-01-22",4.14,0.36,10.68,33012500,{"date":1383,"open":1361,"high":1384,"low":1385,"close":1386,"change":935,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-21",3.9,3.14,3.37,-8.42,26136600,{"date":1390,"open":767,"high":1391,"low":1392,"close":923,"change":118,"percent_change":1393,"volume":1394,"transactions":9,"vwap":923},"2026-01-20",3.8,3.17,9.2,26632700,{"date":1396,"open":1123,"high":1360,"low":1116,"close":1386,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1386},"2026-01-16",-0.34,-9.16,28118600,{"date":1401,"open":828,"high":1063,"low":1402,"close":932,"change":403,"percent_change":1403,"volume":1404,"transactions":9,"vwap":932},"2026-01-15",3.52,-1.07,49356700,{"date":1406,"open":1133,"high":784,"low":1343,"close":809,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":809},"2026-01-14",0.64,20.58,56523500,{"date":1411,"open":1017,"high":1412,"low":967,"close":967,"change":1117,"percent_change":1413,"volume":1414,"transactions":9,"vwap":967},"2026-01-13",3.65,-8.8,33410800,{"date":1416,"open":1372,"high":1417,"low":1386,"close":979,"change":1073,"percent_change":1418,"volume":1419,"transactions":9,"vwap":979},"2026-01-12",4.029,-14.96,44702400,{"date":1421,"open":1378,"high":1422,"low":1423,"close":949,"change":877,"percent_change":1424,"volume":1425,"transactions":9,"vwap":949},"2026-01-09",4.46,3.81,-6.31,45640700,{"date":1427,"open":1428,"high":835,"low":853,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-08",4.79,4.28,-0.36,-7.76,51068600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1078,"change":1117,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1078},"2026-01-07",4.81,5.39,4.442,-6.07,88527100,{"date":1441,"open":1442,"high":1443,"low":784,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-06",4.07,5.2,4.94,0.98,24.75,127424700,{"date":1449,"open":843,"high":1450,"low":1451,"close":800,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":800},"2026-01-05",4.9,3.86,-0.37,-8.55,128093600,{"date":1456,"open":1457,"high":870,"low":1009,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-02",3.655,4.33,1.19,37.9,147053100,{"date":1463,"open":1337,"high":1464,"low":1186,"close":1385,"change":863,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1385},"2025-12-31",4.23,17.6,169569800,{"date":1468,"open":1469,"high":696,"low":1186,"close":510,"change":53,"percent_change":1360,"volume":1470,"transactions":9,"vwap":510},"2025-12-30",2.945,84914500,{"date":1472,"open":401,"high":705,"low":379,"close":1330,"change":1407,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1330},"2025-12-29",33.16,113496700,{"date":1476,"open":1133,"high":760,"low":1477,"close":337,"change":877,"percent_change":1478,"volume":1479,"transactions":9,"vwap":337},"2025-12-26",1.765,-12.27,200695700,{"date":1481,"open":321,"high":498,"low":1482,"close":379,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":379},"2025-12-24",1.89,0.55,33.33,83738300,{"date":1487,"open":1488,"high":590,"low":1489,"close":1309,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1309},"2025-12-23",1.38,1.35,-0.64,-27.95,84419200,{"date":1494,"open":1495,"high":697,"low":216,"close":468,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":468},"2025-12-22",1.945,1.13,97.41,382916000,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1051,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-19",0.88200003,1.25,1.16,35.67,23123000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":651,"volume":1513,"transactions":9,"vwap":1511},"2025-12-18",0.94999999,0.98000002,0.85100001,0.85500002,-0.045,1516900,{"date":1515,"open":1516,"high":1517,"low":1193,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-17",0.97000003,1.01,0.89999998,-0.062,-6.44,1821500,{"date":1523,"open":331,"high":331,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-16",0.92699999,0.96200001,-0.068,-6.6,2773800,{"date":1530,"open":1531,"high":1532,"low":1221,"close":331,"change":330,"percent_change":320,"volume":1533,"transactions":9,"vwap":331},"2025-12-15",1.05,1.11,3171900,{"date":1535,"open":1459,"high":1536,"low":1537,"close":1517,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1517},"2025-12-12",1.2,0.99000001,-0.17,-14.41,4745500,{"date":1542,"open":1543,"high":1502,"low":331,"close":1544,"change":265,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-11",1.15,1.18,4.42,9690100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1496,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1496},"2025-12-10",0.85000002,1.24,0.81,0.334,41.96,26170200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1063,"volume":1562,"transactions":9,"vwap":1560},"2025-12-09",0.76999998,0.79799998,0.73100001,0.796,0.031,869600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-08",0.75999999,0.81999999,0.75800002,0.76499999,0.024,3.24,1054600,{"date":1573,"open":1551,"high":1566,"low":1574,"close":1575,"change":488,"percent_change":1028,"volume":1576,"transactions":9,"vwap":1575},"2025-12-05",0.74000001,0.741,792700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-04",0.79699999,0.82999998,0.75700003,0.80599999,0.036,4.68,2177000,{"date":1587,"open":1588,"high":1557,"low":1589,"close":1557,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1557},"2025-12-03",0.64099997,0.639,0.128,19.94,1821900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-02",0.64499998,0.65499997,0.63999999,0.64200002,0.008,1.26,855600,{"date":1603,"open":1604,"high":1605,"low":27,"close":1606,"change":488,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-01",0.699,0.69999999,0.634,-9.3,1226400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1604,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1604},"2025-11-28",0.704,0.72299999,0.69499999,0.005,0.72,553300,{"date":1618,"open":1605,"high":1565,"low":1619,"close":1620,"change":1621,"percent_change":821,"volume":1622,"transactions":9,"vwap":1620},"2025-11-26",0.69099998,0.69400001,-0.002,1268300,{"date":1624,"open":1574,"high":1625,"low":1620,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-25",0.75,0.69599998,-0.046,-6.2,1016600,{"date":1631,"open":1625,"high":1632,"low":1574,"close":1633,"change":1621,"percent_change":877,"volume":1634,"transactions":9,"vwap":1633},"2025-11-24",0.78299999,0.74199998,476000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1428,"volume":1642,"transactions":9,"vwap":1640},"2025-11-21",0.72000003,0.76800001,0.70200002,0.74400002,0.034,668900,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1043,"volume":1649,"transactions":9,"vwap":1647},"2025-11-20",0.80000001,0.70499998,0.70999998,-0.066,1024300,{"date":1651,"open":1652,"high":1566,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-19",0.80800003,0.75300002,0.77600002,-0.034,-4.2,781800,{"date":1659,"open":1637,"high":1660,"low":1637,"close":1551,"change":53,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1551},"2025-11-18",0.86000001,14.08,2349900,{"date":1664,"open":1580,"high":1665,"low":1666,"close":1647,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1647},"2025-11-17",0.83700001,0.70099998,-0.147,-17.15,2638800,{"date":1671,"open":1645,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":851,"volume":1676,"transactions":9,"vwap":1674},"2025-11-14",0.91299999,0.77999997,0.85699999,0.039,1721300,{"date":1678,"open":1660,"high":1679,"low":1680,"close":1681,"change":174,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-13",0.86900002,0.801,0.81800002,-3.54,1660200,{"date":1685,"open":1686,"high":1687,"low":1566,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-12",0.87199998,0.89399999,0.84799999,-0.024,-2.75,1290800,{"date":1693,"open":1694,"high":1695,"low":1660,"close":1686,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1686},"2025-11-11",0.92000002,0.93699998,-0.044,-4.8,1296200,{"date":1700,"open":1537,"high":331,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-10",0.89899999,0.91600001,-0.057,-5.86,1801500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-07",0.98799998,0.991,0.93900001,0.97299999,-0.018,-1.82,1115100,{"date":1716,"open":1717,"high":1717,"low":1509,"close":1709,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1709},"2025-11-06",1.04,-0.049,-4.71,1251700,{"date":1722,"open":1723,"high":1082,"low":1221,"close":1717,"change":174,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1717},"2025-11-05",1.06,-2.8,817100,{"date":1727,"open":1531,"high":1082,"low":331,"close":1082,"change":345,"percent_change":345,"volume":1728,"transactions":9,"vwap":1082},"2025-11-04",1348000,{"date":1730,"open":1543,"high":1731,"low":1723,"close":1082,"change":21,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1082},"2025-11-03",1.155,-5.31,1021500,{"date":1735,"open":90,"high":1496,"low":1736,"close":1496,"change":322,"percent_change":108,"volume":1737,"transactions":9,"vwap":1496},"2025-10-31",1.09,1031400,{"date":1739,"open":1740,"high":1543,"low":1736,"close":90,"change":174,"percent_change":1741,"volume":1742,"transactions":9,"vwap":90},"2025-10-30",1.14,-2.61,1397800,{"date":1744,"open":1745,"high":1746,"low":90,"close":1543,"change":235,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1543},"2025-10-29",1.17,1.175,-1.71,1473500,{"date":1750,"open":1536,"high":1751,"low":1543,"close":1745,"change":174,"percent_change":489,"volume":1752,"transactions":9,"vwap":1745},"2025-10-28",1.21,779900,{"date":1754,"open":1550,"high":1502,"low":1459,"close":1536,"change":345,"percent_change":345,"volume":1755,"transactions":9,"vwap":1536},"2025-10-27",879900,{"date":1757,"open":1550,"high":1758,"low":1544,"close":1536,"change":200,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1536},"2025-10-24",1.265,-0.83,1216400,{"date":1762,"open":1536,"high":1502,"low":1745,"close":1751,"change":275,"percent_change":907,"volume":1763,"transactions":9,"vwap":1751},"2025-10-23",1028900,{"date":1765,"open":1751,"high":1766,"low":90,"close":1543,"change":574,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1543},"2025-10-22",1.226,-6.5,1487500,{"date":1770,"open":1502,"high":1502,"low":1771,"close":1772,"change":403,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-21",1.204,1.23,-3.15,782800,{"date":1776,"open":1502,"high":1777,"low":1778,"close":1777,"change":1266,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-20",1.27,1.215,5.83,963200,{"date":1782,"open":1772,"high":1502,"low":1745,"close":1536,"change":403,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1536},"2025-10-17",-3.23,1192000,{"date":1786,"open":1488,"high":1787,"low":1550,"close":1550,"change":754,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1550},"2025-10-16",1.4,-9.49,1778400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":174,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-15",1.46,1.49,1.31,1.37,-2.14,2244000,{"date":1799,"open":1600,"high":1800,"low":1801,"close":1787,"change":724,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1787},"2025-10-14",1.45,1.22,8.53,2848100,{"date":1805,"open":1600,"high":1794,"low":1502,"close":1806,"change":421,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-13",1.29,6.61,1293400,{"date":1810,"open":1489,"high":1787,"low":1536,"close":1751,"change":754,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1751},"2025-10-10",-9.7,3219200,{"date":1814,"open":1792,"high":1815,"low":1806,"close":1816,"change":665,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-09",1.473,1.34,-6.29,3486000,{"date":1820,"open":1801,"high":1800,"low":1751,"close":1821,"change":565,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-08",1.43,19.17,7425800,{"date":1825,"open":1459,"high":1777,"low":1503,"close":1536,"change":366,"percent_change":768,"volume":1826,"transactions":9,"vwap":1536},"2025-10-07",3410400,{"date":1828,"open":1829,"high":1544,"low":1829,"close":1503,"change":275,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1503},"2025-10-06",1.1,5.45,1715800,{"date":1833,"open":1532,"high":1496,"low":1082,"close":1829,"change":200,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1829},"2025-10-03",-0.9,1748400,{"date":1837,"open":901,"high":1496,"low":1531,"close":1532,"change":330,"percent_change":244,"volume":1838,"transactions":9,"vwap":1532},"2025-10-02",2084700,{"date":1840,"open":1717,"high":1736,"low":1841,"close":1736,"change":265,"percent_change":1435,"volume":1842,"transactions":9,"vwap":1736},"2025-10-01",1.035,1143700,{"date":1844,"open":1723,"high":1845,"low":1221,"close":1717,"change":174,"percent_change":1724,"volume":1846,"transactions":9,"vwap":1717},"2025-09-30",1.076,1164900,{"date":1848,"open":1849,"high":1829,"low":1841,"close":1082,"change":275,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1082},"2025-09-29",1.065,5.94,2177900,{"date":1853,"open":1221,"high":1717,"low":1509,"close":1517,"change":200,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1517},"2025-09-26",-0.98,1381600,{"date":1857,"open":1221,"high":1717,"low":1517,"close":1221,"change":235,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1221},"2025-09-25",-1.92,1606100,{"date":1861,"open":1723,"high":1862,"low":331,"close":1717,"change":174,"percent_change":1724,"volume":1863,"transactions":9,"vwap":1717},"2025-09-24",1.071,1724600,{"date":1865,"open":1082,"high":1532,"low":1723,"close":1082,"change":345,"percent_change":345,"volume":1866,"transactions":9,"vwap":1082},"2025-09-23",1659200,{"date":1868,"open":1531,"high":1736,"low":1869,"close":1082,"change":200,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1082},"2025-09-22",1.015,-0.93,1903200,{"date":1873,"open":1736,"high":1496,"low":1082,"close":901,"change":345,"percent_change":345,"volume":1874,"transactions":9,"vwap":901},"2025-09-19",1483500,{"date":1876,"open":1829,"high":1543,"low":1082,"close":901,"change":330,"percent_change":1482,"volume":1877,"transactions":9,"vwap":901},"2025-09-18",2454700,{"date":1879,"open":901,"high":1736,"low":1221,"close":1723,"change":330,"percent_change":217,"volume":1880,"transactions":9,"vwap":1723},"2025-09-17",2959000,{"date":1882,"open":1509,"high":1723,"low":1883,"close":1717,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1717},"2025-09-16",0.95999998,0.099,10.52,4016600,{"date":1888,"open":1889,"high":177,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-15",0.99299997,0.93099999,0.94099998,-0.379,-28.71,15739200,{"date":1896,"open":1897,"high":226,"low":1806,"close":1898,"change":330,"percent_change":1897,"volume":1899,"transactions":9,"vwap":1898},"2025-09-12",1.54,1.32,15866100,{"date":1901,"open":1801,"high":1902,"low":1751,"close":1903,"change":421,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-11",1.315,1.3,6.56,1291600,{"date":1907,"open":1536,"high":1772,"low":1544,"close":1801,"change":366,"percent_change":947,"volume":1908,"transactions":9,"vwap":1801},"2025-09-10",679900,{"date":1910,"open":1544,"high":1911,"low":1543,"close":1544,"change":322,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1544},"2025-09-09",1.205,0.85,746300,{"date":1915,"open":1536,"high":1751,"low":1916,"close":1745,"change":235,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1745},"2025-09-08",1.165,-1.68,332400,{"date":1920,"open":1459,"high":1801,"low":1503,"close":1459,"change":322,"percent_change":1912,"volume":1921,"transactions":9,"vwap":1459},"2025-09-05",366100,{"date":1923,"open":1536,"high":1536,"low":1731,"close":1544,"change":235,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1544},"2025-09-04",-1.67,410100,{"date":1927,"open":1801,"high":1502,"low":1459,"close":1536,"change":200,"percent_change":1759,"volume":1928,"transactions":9,"vwap":1536},"2025-09-03",416900,{"date":1930,"open":1772,"high":1502,"low":1931,"close":1751,"change":68,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1751},"2025-09-02",1.192,-3.97,493900,{"date":1935,"open":1936,"high":1489,"low":1937,"close":1600,"change":656,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1600},"2025-08-29",1.33,1.235,-5.26,899800,{"date":1941,"open":1777,"high":1489,"low":1502,"close":1936,"change":528,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1936},"2025-08-28",7.26,754500,{"date":1945,"open":1550,"high":452,"low":1550,"close":1550,"change":345,"percent_change":345,"volume":1946,"transactions":9,"vwap":1550},"2025-08-27",553800,{"date":1948,"open":1751,"high":1949,"low":1536,"close":1550,"change":218,"percent_change":511,"volume":1950,"transactions":9,"vwap":1550},"2025-08-26",1.295,1112700,{"date":1952,"open":1544,"high":1502,"low":1953,"close":1751,"change":218,"percent_change":313,"volume":1954,"transactions":9,"vwap":1751},"2025-08-25",1.163,1036900,{"date":1956,"open":1745,"high":1957,"low":1543,"close":1544,"change":322,"percent_change":1912,"volume":1958,"transactions":9,"vwap":1544},"2025-08-22",1.197,689500,{"date":1960,"open":1740,"high":1544,"low":1961,"close":1745,"change":218,"percent_change":509,"volume":1962,"transactions":9,"vwap":1745},"2025-08-21",1.125,513500,{"date":1964,"open":1496,"high":1965,"low":1829,"close":1740,"change":345,"percent_change":345,"volume":1966,"transactions":9,"vwap":1740},"2025-08-20",1.145,568300,{"date":1968,"open":1543,"high":1536,"low":1496,"close":1740,"change":174,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1740},"2025-08-19",-2.56,565200,{"date":1972,"open":1532,"high":1459,"low":1829,"close":1745,"change":275,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1745},"2025-08-18",5.41,1074800,{"date":1976,"open":1977,"high":1977,"low":901,"close":1532,"change":403,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1532},"2025-08-15",1.135,-3.48,1153200,{"date":1981,"open":1496,"high":1982,"low":90,"close":1543,"change":322,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1543},"2025-08-14",1.186,0.88,2136800,{"date":1986,"open":1740,"high":1503,"low":90,"close":1740,"change":322,"percent_change":1983,"volume":1987,"transactions":9,"vwap":1740},"2025-08-13",931500,{"date":1989,"open":90,"high":1740,"low":1532,"close":1496,"change":345,"percent_change":345,"volume":1990,"transactions":9,"vwap":1496},"2025-08-12",764100,{"date":1992,"open":90,"high":1543,"low":1993,"close":1496,"change":330,"percent_change":216,"volume":1994,"transactions":9,"vwap":1496},"2025-08-11",1.111,696900,{"date":1996,"open":1740,"high":1503,"low":1532,"close":1532,"change":174,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1532},"2025-08-08",-2.63,766700,{"date":2000,"open":1503,"high":1544,"low":1496,"close":1740,"change":403,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1740},"2025-08-07",-3.39,892400,{"date":2004,"open":1751,"high":1751,"low":1543,"close":1544,"change":174,"percent_change":307,"volume":2005,"transactions":9,"vwap":1544},"2025-08-06",795500,{"date":2007,"open":1544,"high":1600,"low":1544,"close":1751,"change":322,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1751},"2025-08-05",0.83,973700,{"date":2011,"open":1740,"high":1502,"low":1829,"close":1536,"change":265,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1536},"2025-08-04",4.35,1728800,{"date":2015,"open":90,"high":1544,"low":1736,"close":1543,"change":200,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1543},"2025-08-01",-0.86,1403100,{"date":2019,"open":1740,"high":1459,"low":1496,"close":1503,"change":322,"percent_change":1193,"volume":2020,"transactions":9,"vwap":1503},"2025-07-31",972700,{"date":2022,"open":1496,"high":1751,"low":1736,"close":1543,"change":366,"percent_change":934,"volume":2023,"transactions":9,"vwap":1543},"2025-07-30",2625900,{"date":2025,"open":1544,"high":1544,"low":1829,"close":1532,"change":21,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1532},"2025-07-29",-5.13,3066300,{"date":2029,"open":1543,"high":1550,"low":901,"close":1745,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1745},"2025-07-28",-0.85,-42.08,17689800,{"date":2034,"open":274,"high":2035,"low":252,"close":272,"change":235,"percent_change":1854,"volume":2036,"transactions":9,"vwap":272},"2025-07-25",2.098,1095500,{"date":2038,"open":252,"high":75,"low":2039,"close":242,"change":275,"percent_change":2040,"volume":2041,"transactions":9,"vwap":242},"2025-07-24",1.985,3.03,978000,{"date":2043,"open":273,"high":2044,"low":329,"close":320,"change":322,"percent_change":323,"volume":2045,"transactions":9,"vwap":320},"2025-07-23",2.065,602500,{"date":2047,"open":337,"high":252,"low":1482,"close":306,"change":366,"percent_change":274,"volume":2048,"transactions":9,"vwap":306},"2025-07-22",479100,{"date":2050,"open":298,"high":243,"low":572,"close":337,"change":574,"percent_change":2051,"volume":2052,"transactions":9,"vwap":337},"2025-07-21",-3.98,775600,{"date":2054,"open":272,"high":2044,"low":319,"close":253,"change":403,"percent_change":2055,"volume":2056,"transactions":9,"vwap":253},"2025-07-18",-1.95,610200,{"date":2058,"open":225,"high":263,"low":244,"close":263,"change":565,"percent_change":2059,"volume":2060,"transactions":9,"vwap":263},"2025-07-17",12.64,1446700,{"date":2062,"open":581,"high":2063,"low":199,"close":198,"change":275,"percent_change":979,"volume":2064,"transactions":9,"vwap":198},"2025-07-16",1.835,314700,{"date":2066,"open":209,"high":244,"low":573,"close":197,"change":330,"percent_change":1543,"volume":2067,"transactions":9,"vwap":197},"2025-07-15",356600,{"date":2069,"open":216,"high":244,"low":564,"close":199,"change":665,"percent_change":2070,"volume":2071,"transactions":9,"vwap":199},"2025-07-14",-4.92,572000,{"date":2073,"open":1482,"high":217,"low":216,"close":244,"change":403,"percent_change":1796,"volume":2074,"transactions":9,"vwap":244},"2025-07-11",454400,{"date":2076,"open":581,"high":320,"low":581,"close":639,"change":724,"percent_change":2077,"volume":2078,"transactions":9,"vwap":639},"2025-07-10",6.25,1013500,{"date":2080,"open":226,"high":2081,"low":208,"close":197,"change":345,"percent_change":345,"volume":2082,"transactions":9,"vwap":197},"2025-07-09",1.795,336200,{"date":2084,"open":219,"high":2085,"low":2086,"close":197,"change":275,"percent_change":2087,"volume":2088,"transactions":9,"vwap":197},"2025-07-08",1.785,1.678,3.53,316700,{"date":2090,"open":199,"high":199,"low":20,"close":187,"change":174,"percent_change":2091,"volume":2092,"transactions":9,"vwap":187},"2025-07-07",-1.73,408000,{"date":2094,"open":226,"high":589,"low":573,"close":208,"change":68,"percent_change":96,"volume":2095,"transactions":9,"vwap":208},"2025-07-03",252200,{"date":2097,"open":226,"high":216,"low":209,"close":226,"change":345,"percent_change":345,"volume":2098,"transactions":9,"vwap":226},"2025-07-02",409800,{"date":2100,"open":573,"high":589,"low":1309,"close":226,"change":265,"percent_change":717,"volume":2101,"transactions":9,"vwap":226},"2025-07-01",371200,{"date":2103,"open":187,"high":226,"low":591,"close":208,"change":528,"percent_change":2104,"volume":2105,"transactions":9,"vwap":208},"2025-06-30",5.49,493100,{"date":2107,"open":216,"high":216,"low":18,"close":20,"change":548,"percent_change":787,"volume":2108,"transactions":9,"vwap":20},"2025-06-27",629000,{"date":2110,"open":17,"high":198,"low":16,"close":216,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":216},"2025-06-26",0.22,13.92,1489800,{"date":2115,"open":18,"high":18,"low":2116,"close":16,"change":200,"percent_change":2117,"volume":2118,"transactions":9,"vwap":16},"2025-06-25",1.56,-0.63,384800,{"date":2120,"open":2121,"high":1309,"low":2116,"close":2122,"change":345,"percent_change":345,"volume":2123,"transactions":9,"vwap":2122},"2025-06-24",1.61,1.59,661100,{"date":2125,"open":2126,"high":198,"low":2126,"close":2122,"change":53,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2122},"2025-06-23",1.53,6.71,2461600,{"date":2130,"open":2116,"high":2131,"low":1793,"close":1793,"change":68,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1793},"2025-06-20",1.57,-3.25,367900,{"date":2135,"open":2136,"high":2137,"low":2126,"close":1897,"change":322,"percent_change":1023,"volume":2138,"transactions":9,"vwap":1897},"2025-06-18",1.55,1.6,271100,{"date":2140,"open":2137,"high":2141,"low":2126,"close":2126,"change":190,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2126},"2025-06-17",1.635,-6.13,344700,{"date":2145,"open":2116,"high":1309,"low":2146,"close":18,"change":528,"percent_change":2147,"volume":2148,"transactions":9,"vwap":18},"2025-06-16",1.524,5.84,439300,{"date":2150,"open":2136,"high":2151,"low":2152,"close":1897,"change":574,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1897},"2025-06-13",1.599,1.52,-4.94,290300,{"date":2156,"open":2157,"high":2157,"low":2122,"close":17,"change":174,"percent_change":1713,"volume":2158,"transactions":9,"vwap":17},"2025-06-12",1.67,296700,{"date":2160,"open":2136,"high":591,"low":2136,"close":1309,"change":724,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1309},"2025-06-11",7.14,773000,{"date":2164,"open":1309,"high":590,"low":2152,"close":1897,"change":190,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1897},"2025-06-10",-6.1,581500,{"date":2168,"open":2131,"high":187,"low":2152,"close":20,"change":53,"percent_change":2169,"volume":2170,"transactions":9,"vwap":20},"2025-06-09",6.49,1204300,{"date":2172,"open":1793,"high":16,"low":1792,"close":1897,"change":2173,"percent_change":1048,"volume":2174,"transactions":9,"vwap":1897},"2025-06-06",0.065,768900,{"date":2176,"open":2177,"high":2136,"low":1821,"close":2178,"change":2179,"percent_change":1397,"volume":2180,"transactions":9,"vwap":2178},"2025-06-05",1.48,1.475,-0.005,1667000,{"date":2182,"open":1793,"high":2131,"low":1792,"close":2177,"change":200,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2177},"2025-06-04",-0.67,427800,{"date":2186,"open":1821,"high":1793,"low":2187,"close":1793,"change":1266,"percent_change":875,"volume":2188,"transactions":9,"vwap":1793},"2025-06-03",1.41,253100,{"date":2190,"open":1787,"high":1821,"low":2191,"close":387,"change":330,"percent_change":1821,"volume":2192,"transactions":9,"vwap":387},"2025-06-02",1.365,232100,{"date":2194,"open":1792,"high":1792,"low":2195,"close":1787,"change":21,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1787},"2025-05-30",1.36,-4.11,414000,{"date":2199,"open":2177,"high":2200,"low":387,"close":1792,"change":200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1792},"2025-05-29",1.506,-0.68,390100,{"date":2204,"open":1897,"high":2136,"low":1792,"close":2205,"change":403,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-05-28",1.47,-2.65,252800,{"date":2209,"open":2122,"high":2137,"low":1793,"close":2210,"change":68,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-27",1.51,-3.21,525000,{"date":2214,"open":2215,"high":2137,"low":2216,"close":2116,"change":366,"percent_change":509,"volume":2217,"transactions":9,"vwap":2116},"2025-05-23",1.5,1.464,339400,{"date":2219,"open":2205,"high":2152,"low":1821,"close":2152,"change":421,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2152},"2025-05-22",5.56,295800,{"date":2223,"open":1793,"high":2224,"low":2225,"close":2225,"change":21,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-21",1.568,1.44,-4,394600,{"date":2229,"open":2116,"high":2131,"low":2177,"close":2215,"change":254,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2215},"2025-05-20",-6.83,532100,{"date":2233,"open":2121,"high":17,"low":2116,"close":2121,"change":200,"percent_change":795,"volume":2234,"transactions":9,"vwap":2121},"2025-05-19",382900,{"date":2236,"open":18,"high":187,"low":2122,"close":17,"change":147,"percent_change":2237,"volume":2238,"transactions":9,"vwap":17},"2025-05-16",-10.5,1109100,{"date":2240,"open":252,"high":252,"low":2241,"close":207,"change":574,"percent_change":2242,"volume":2243,"transactions":9,"vwap":207},"2025-05-15",1.711,-4.23,1065300,{"date":2245,"open":219,"high":321,"low":219,"close":1482,"change":556,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1482},"2025-05-14",14.55,1169500,{"date":2249,"open":1309,"high":2250,"low":17,"close":1309,"change":218,"percent_change":608,"volume":2251,"transactions":9,"vwap":1309},"2025-05-13",1.729,451000,{"date":2253,"open":2137,"high":591,"low":2136,"close":17,"change":724,"percent_change":2254,"volume":2255,"transactions":9,"vwap":17},"2025-05-12",7.28,355500,{"date":2257,"open":1897,"high":2258,"low":2259,"close":2210,"change":174,"percent_change":2055,"volume":2260,"transactions":9,"vwap":2210},"2025-05-09",1.577,1.485,201900,{"date":2262,"open":2210,"high":16,"low":2263,"close":1897,"change":218,"percent_change":273,"volume":2264,"transactions":9,"vwap":1897},"2025-05-08",1.495,249700,{"date":2266,"open":2177,"high":2152,"low":2267,"close":2210,"change":2268,"percent_change":591,"volume":2269,"transactions":9,"vwap":2210},"2025-05-07",1.468,0.025,145900,{"date":2271,"open":2177,"high":2136,"low":2177,"close":2259,"change":1512,"percent_change":83,"volume":2272,"transactions":9,"vwap":2259},"2025-05-06",214800,{"date":2274,"open":2122,"high":2121,"low":2152,"close":2126,"change":665,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2126},"2025-05-05",-5.56,190600,{"date":2278,"open":17,"high":20,"low":16,"close":17,"change":366,"percent_change":690,"volume":2279,"transactions":9,"vwap":17},"2025-05-02",339200,{"date":2281,"open":17,"high":20,"low":16,"close":16,"change":345,"percent_change":345,"volume":2282,"transactions":9,"vwap":16},"2025-05-01",114400,{"date":2284,"open":2131,"high":2285,"low":1792,"close":16,"change":322,"percent_change":1407,"volume":2286,"transactions":9,"vwap":16},"2025-04-30",1.595,172700,{"date":2288,"open":16,"high":2289,"low":2116,"close":2131,"change":174,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2131},"2025-04-29",1.615,-1.88,138200,{"date":182,"open":2122,"high":18,"low":2136,"close":2137,"change":322,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2137},0.63,147900]