[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLNH":3,"homepage-market-summary":30,"stock-historical-SLNH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLNH","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},"Soluna Holdings, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Soluna Holdings Inc is a U.S.-based company engaged in the development and operation of data centers powered by renewable energy. The company utilizes excess or curtailed energy from renewable sources to support high-performance computing applications, including cryptocurrency mining, artificial intelligence, and machine learning. Its business model focuses on converting underutilized renewable energy into computing resources through co-located data center infrastructure.","52","Albany, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9494,1,1.01,0.9295,-0.0606,-6,12465299.430994,17777,0.9499,5.14,0.58999997,11219383.366144398,7.9,6871,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":17,"page_size":176,"total_pages":17,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.41999999,9780646,3569935624.902244,15.78,"2025-04-28",[184,185,194,204,210,220,229,238,248,257,266,273,282,289,296,304,310,316,326,332,340,346,353,360,365,371,377,384,390,397,402,409,417,426,432,439,445,452,459,466,473,483,490,495,501,507,513,519,524,531,539,545,551,557,564,570,577,585,593,597,601,605,608,613,618,622,626,631,636,640,646,650,655,659,664,670,676,684,691,698,706,711,717,723,727,730,734,740,745,749,755,761,769,775,780,787,791,795,800,806,813,821,827,832,838,843,848,852,856,860,864,869,873,879,883,887,891,896,900,904,909,912,917,921,925,932,938,944,949,954,958,965,969,975,980,985,991,996,1000,1003,1007,1010,1014,1017,1021,1026,1030,1034,1039,1043,1047,1053,1057,1064,1068,1071,1074,1078,1082,1087,1092,1097,1100,1104,1108,1112,1117,1120,1124,1129,1134,1138,1142,1145,1149,1153,1157,1161,1165,1168,1173,1177,1181,1185,1189,1193,1197,1200,1204,1209,1214,1219,1223,1228,1232,1236,1240,1244,1247,1250,1254,1258,1262,1267,1270,1275,1282,1287,1292,1296,1300,1305,1310,1315,1319,1322,1327,1331,1334,1338,1342,1348,1352,1357,1361,1366,1372,1378,1385,1391,1399,1407,1416,1424,1431,1438,1444,1449,1456,1460,1468,1475,1483,1491,1497,1504,1511,1517,1525,1532,1538,1545,1553,1558,1564,1569,1575,1582,1587,1593,1598,1604,1609,1615,1619,1623,1627,1630,1634,1638,1641,1646,1652,1658,1663,1669,1674,1678,1684,1687,1691,1695,1699,1702,1707,1711,1715,1719,1723,1727,1732,1736,1740,1743,1746,1749,1753,1756,1759,1763,1766,1770,1773,1777,1781,1784,1788,1792,1796,1800,1803,1807,1812,1816,1820,1824,1828,1832,1835,1838,1842,1846,1850,1853,1856,1859,1862,1865,1869,1872,1876,1880,1884,1887,1890,1893,1897,1901,1904,1907,1910,1913,1917,1921,1925,1928,1931,1934,1938,1942,1945,1949,1953,1956,1959,1963,1967,1971,1975,1979,1982,1985,1989,1992,1995],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":17,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",1.03,1.04,-0.04,-3.81,5061946.163966,9700,1.0122,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",1.07,1.08,1.05,0.02,1.94,5839735.439581,13751,1.0631,{"date":205,"open":197,"high":197,"low":18,"close":187,"change":189,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",-3.74,9120223.889067,15850,1.0285,{"date":211,"open":212,"high":213,"low":214,"close":196,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",1.11,1.115,1.045,0.01,0.94,7350327.623219,19770,1.0734,{"date":221,"open":222,"high":222,"low":188,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",1.14,1.06,-0.08,-7.02,8120113.311608,16911,1.074,{"date":230,"open":231,"high":232,"low":233,"close":222,"change":173,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",1.19,1.21,1.13,-2.56,4096509.729259,13816,1.1539,{"date":239,"open":240,"high":231,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",1.18,1.15,1.17,-0.01,-0.85,4001649.768246,15607,1.1715,{"date":249,"open":250,"high":251,"low":252,"close":240,"change":189,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",1.205,1.216,1.16,-3.28,5034525.0862,10934,1.1847,{"date":258,"open":259,"high":260,"low":231,"close":261,"change":173,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",1.25,1.255,1.22,-2.4,6090165.607055,12890,1.2183,{"date":267,"open":232,"high":268,"low":250,"close":259,"change":215,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",1.27,0.81,5625783.873529,14638,1.2401,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":189,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",1.26,1.28,1.24,-3.12,6169936.525219,15365,1.2601,{"date":283,"open":268,"high":284,"low":277,"close":276,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",1.3,0,7245901.749746,15914,1.2753,{"date":290,"open":284,"high":291,"low":275,"close":276,"change":199,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",1.32,1.59,9244620.421654,19312,1.2877,{"date":297,"open":298,"high":276,"low":298,"close":275,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",1.2,0.07,5.88,15983920.882374,15488,1.2488,{"date":305,"open":261,"high":277,"low":240,"close":231,"change":299,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",6.25,6167326.795222,19036,1.1995,{"date":311,"open":222,"high":252,"low":212,"close":89,"change":243,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",-0.88,4664462.652508,15460,1.1319,{"date":317,"open":318,"high":319,"low":320,"close":233,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",1.155,1.1599,1.1,-0.02,-1.74,4915374.765693,16108,1.1311,{"date":327,"open":89,"high":231,"low":212,"close":241,"change":189,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",-3.36,5872785.523767,18264,1.1532,{"date":333,"open":231,"high":334,"low":242,"close":231,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",1.23,0.03,2.59,5867935.372248,14364,1.1953,{"date":341,"open":231,"high":261,"low":252,"close":252,"change":224,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",-6.45,5069461.119063,14391,1.1804,{"date":347,"open":348,"high":291,"low":261,"close":277,"change":173,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",1.275,-2.36,6773436.919578,20781,1.2553,{"date":354,"open":232,"high":355,"low":232,"close":268,"change":299,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",1.33,5.83,11523773.848858,25543,1.2751,{"date":361,"open":252,"high":261,"low":252,"close":298,"change":285,"percent_change":285,"volume":362,"transactions":363,"vwap":364},"2026-09-04",4848888.486588,22738,1.1921,{"date":366,"open":212,"high":275,"low":212,"close":298,"change":168,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",11.11,13646307.788773,22675,1.2056,{"date":372,"open":188,"high":320,"low":188,"close":197,"change":335,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",2.86,5435257.3404,19792,1.0655,{"date":378,"open":188,"high":379,"low":188,"close":198,"change":173,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",1.09,-2.78,7187674.979775,14513,1.0621,{"date":385,"open":320,"high":212,"low":223,"close":197,"change":173,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",-2.7,7158902.400828,17490,1.0789,{"date":391,"open":232,"high":232,"low":392,"close":212,"change":224,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",1.095,-6.72,8508283.646215,21207,1.1338,{"date":398,"open":231,"high":232,"low":241,"close":231,"change":335,"percent_change":336,"volume":399,"transactions":400,"vwap":401},"2026-08-27",11144182.372124,20644,1.1833,{"date":403,"open":298,"high":232,"low":233,"close":252,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",-0.07,-5.69,9389511.195209,23730,1.1602,{"date":410,"open":298,"high":411,"low":240,"close":334,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",1.31,0.085,7.42,14631089.218175,24414,1.2407,{"date":418,"open":419,"high":232,"low":233,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",1.165,1.145,-0.035,-2.97,8822609.118658,20708,1.1629,{"date":427,"open":298,"high":268,"low":420,"close":240,"change":243,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",-0.84,8969858.616946,15502,1.2002,{"date":433,"open":232,"high":434,"low":420,"close":231,"change":243,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",1.235,-0.83,8791672.645388,17976,1.1886,{"date":440,"open":298,"high":261,"low":320,"close":298,"change":335,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",2.56,10729903.598479,17787,1.1635,{"date":446,"open":276,"high":291,"low":241,"close":242,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",-0.16,-12.03,12877507.90265,18792,1.215,{"date":453,"open":275,"high":454,"low":259,"close":355,"change":199,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",1.335,1.53,8857634.251096,15838,1.301,{"date":460,"open":275,"high":461,"low":334,"close":411,"change":215,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",1.34,0.77,11633974.378016,24134,1.2893,{"date":467,"open":355,"high":468,"low":259,"close":284,"change":67,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",1.44,-3.7,13186750.893768,20238,1.3339,{"date":474,"open":475,"high":476,"low":284,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",1.315,1.3799,1.35,0.08,6.3,9060011.019711,26904,1.3392,{"date":484,"open":298,"high":485,"low":486,"close":268,"change":299,"percent_change":356,"volume":487,"transactions":488,"vwap":489},"2026-08-11",1.2999,1.1979,5781560.716823,15170,1.2565,{"date":491,"open":240,"high":232,"low":241,"close":298,"change":335,"percent_change":441,"volume":492,"transactions":493,"vwap":494},"2026-08-10",6900555.337671,24766,1.1722,{"date":496,"open":240,"high":298,"low":379,"close":242,"change":215,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",0.86,8870005.805606,31602,1.133,{"date":502,"open":252,"high":298,"low":233,"close":252,"change":321,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",-1.69,6128828.93829,22292,1.172,{"date":508,"open":232,"high":334,"low":242,"close":240,"change":173,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",-2.48,4762453.504028,20143,1.192,{"date":514,"open":277,"high":268,"low":240,"close":232,"change":243,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",-0.82,11892225.186837,26787,1.2289,{"date":520,"open":298,"high":268,"low":222,"close":261,"change":285,"percent_change":285,"volume":521,"transactions":522,"vwap":523},"2026-08-03",12551385.02782,23121,1.2311,{"date":525,"open":454,"high":526,"low":298,"close":261,"change":224,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",1.37,-6.15,14438844.959984,34930,1.2773,{"date":532,"open":232,"high":533,"low":232,"close":284,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",1.36,0.16,14.04,20382495.056084,41804,1.296,{"date":540,"open":277,"high":275,"low":89,"close":222,"change":224,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",-6.56,8605407.352401,17578,1.1866,{"date":546,"open":298,"high":277,"low":89,"close":261,"change":243,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",-0.81,7260084.319378,15244,1.1838,{"date":552,"open":268,"high":411,"low":242,"close":334,"change":173,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",-2.38,7454667.029494,15166,1.221,{"date":558,"open":291,"high":355,"low":277,"close":275,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",-0.06,-4.55,6862588.163887,11036,1.2746,{"date":565,"open":275,"high":533,"low":259,"close":291,"change":199,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",1.54,8580719.452348,15280,1.3174,{"date":571,"open":355,"high":572,"low":284,"close":284,"change":404,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",1.41,-5.11,10261360.369021,20902,1.3414,{"date":578,"open":579,"high":580,"low":461,"close":526,"change":215,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",1.38,1.43,0.74,17920771.319693,34827,1.3747,{"date":586,"open":231,"high":587,"low":240,"close":533,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-20",1.42,0.23,20.35,24473643.011426,53480,1.3458,{"date":594,"open":223,"high":240,"low":187,"close":233,"change":335,"percent_change":595,"volume":596,"transactions":9,"vwap":233},"2026-07-17",2.73,11270000,{"date":598,"open":212,"high":89,"low":198,"close":320,"change":243,"percent_change":599,"volume":600,"transactions":9,"vwap":320},"2026-07-16",-0.9,13447000,{"date":602,"open":252,"high":242,"low":223,"close":212,"change":243,"percent_change":603,"volume":604,"transactions":9,"vwap":212},"2026-07-15",-0.89,9952800,{"date":606,"open":222,"high":252,"low":196,"close":89,"change":285,"percent_change":285,"volume":607,"transactions":9,"vwap":89},"2026-07-14",12454400,{"date":609,"open":261,"high":275,"low":212,"close":89,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":89},"2026-07-13",-0.14,-11.11,12576400,{"date":614,"open":615,"high":284,"low":277,"close":275,"change":189,"percent_change":616,"volume":617,"transactions":9,"vwap":275},"2026-07-10",1.29,-3.08,10648400,{"date":619,"open":291,"high":620,"low":284,"close":284,"change":285,"percent_change":285,"volume":621,"transactions":9,"vwap":284},"2026-07-09",1.4,23795500,{"date":623,"open":252,"high":411,"low":241,"close":284,"change":624,"percent_change":367,"volume":625,"transactions":9,"vwap":284},"2026-07-08",0.13,18663200,{"date":627,"open":259,"high":275,"low":252,"close":242,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":242},"2026-07-07",-0.11,-8.59,15548900,{"date":632,"open":261,"high":620,"low":232,"close":276,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":276},"2026-07-06",0.09,7.56,23757000,{"date":637,"open":284,"high":355,"low":231,"close":231,"change":404,"percent_change":638,"volume":639,"transactions":9,"vwap":231},"2026-07-02",-5.56,14787800,{"date":641,"open":411,"high":642,"low":277,"close":275,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":275},"2026-07-01",1.39,-0.09,-6.67,14634100,{"date":647,"open":620,"high":580,"low":461,"close":477,"change":67,"percent_change":648,"volume":649,"transactions":9,"vwap":477},"2026-06-30",-3.57,10226300,{"date":651,"open":572,"high":652,"low":477,"close":620,"change":173,"percent_change":653,"volume":654,"transactions":9,"vwap":620},"2026-06-29",1.46,-2.1,11409100,{"date":656,"open":526,"high":468,"low":411,"close":580,"change":243,"percent_change":657,"volume":658,"transactions":9,"vwap":580},"2026-06-26",-0.69,39060600,{"date":660,"open":652,"high":661,"low":277,"close":468,"change":299,"percent_change":662,"volume":663,"transactions":9,"vwap":468},"2026-06-25",1.48,5.11,26911500,{"date":665,"open":292,"high":666,"low":477,"close":526,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":526},"2026-06-24",1.61,-0.24,-14.91,22041400,{"date":671,"open":455,"high":672,"low":673,"close":666,"change":559,"percent_change":674,"volume":675,"transactions":9,"vwap":666},"2026-06-23",1.69,1.52,-3.59,14859300,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":67,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-22",1.71,1.82,1.63,1.67,-2.91,16895800,{"date":685,"open":679,"high":686,"low":687,"close":688,"change":67,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-18",1.85,1.64,1.72,-2.82,18822600,{"date":692,"open":688,"high":693,"low":694,"close":695,"change":215,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-17",1.89,1.68,1.77,0.57,18843200,{"date":699,"open":566,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-16",1.86,1.51,1.76,0.21,13.55,31462700,{"date":707,"open":666,"high":678,"low":708,"close":708,"change":299,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-15",1.55,4.73,22404100,{"date":712,"open":580,"high":713,"low":587,"close":661,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":661},"2026-06-12",1.62,0.06,4.23,19149100,{"date":718,"open":642,"high":719,"low":461,"close":587,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":587},"2026-06-11",1.47,0.05,3.65,9842600,{"date":724,"open":579,"high":673,"low":526,"close":526,"change":67,"percent_change":725,"volume":726,"transactions":9,"vwap":526},"2026-06-10",-3.52,11857000,{"date":728,"open":652,"high":708,"low":615,"close":587,"change":720,"percent_change":721,"volume":729,"transactions":9,"vwap":587},"2026-06-09",20973600,{"date":731,"open":580,"high":468,"low":276,"close":526,"change":335,"percent_change":732,"volume":733,"transactions":9,"vwap":526},"2026-06-08",2.24,15587300,{"date":735,"open":736,"high":736,"low":259,"close":461,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":461},"2026-06-05",1.49,-0.17,-11.26,22692400,{"date":741,"open":701,"high":742,"low":661,"close":701,"change":173,"percent_change":743,"volume":744,"transactions":9,"vwap":701},"2026-06-04",1.57,-1.95,13504600,{"date":746,"open":747,"high":695,"low":661,"close":566,"change":628,"percent_change":644,"volume":748,"transactions":9,"vwap":566},"2026-06-03",1.66,22232300,{"date":750,"open":666,"high":751,"low":666,"close":752,"change":321,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-02",1.73,1.65,-1.2,21867000,{"date":756,"open":752,"high":757,"low":758,"close":681,"change":173,"percent_change":759,"volume":760,"transactions":9,"vwap":681},"2026-06-01",1.75,1.56,-1.76,21807000,{"date":762,"open":763,"high":764,"low":752,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-29",1.79,1.8,1.7,-0.13,-7.1,17917400,{"date":770,"open":679,"high":771,"low":688,"close":772,"change":173,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-05-28",1.91,1.83,-1.61,23534000,{"date":776,"open":777,"high":777,"low":763,"close":700,"change":404,"percent_change":778,"volume":779,"transactions":9,"vwap":700},"2026-05-27",1.98,-3.63,25590200,{"date":781,"open":686,"high":782,"low":679,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-26",2.14,1.93,0.22,12.87,38017000,{"date":788,"open":702,"high":693,"low":765,"close":678,"change":189,"percent_change":789,"volume":790,"transactions":9,"vwap":678},"2026-05-22",-2.29,21394700,{"date":792,"open":681,"high":764,"low":292,"close":757,"change":633,"percent_change":793,"volume":794,"transactions":9,"vwap":757},"2026-05-21",5.42,20662500,{"date":796,"open":763,"high":797,"low":747,"close":747,"change":737,"percent_change":798,"volume":799,"transactions":9,"vwap":747},"2026-05-20",1.88,-9.29,19530800,{"date":801,"open":802,"high":803,"low":694,"close":772,"change":804,"percent_change":527,"volume":805,"transactions":9,"vwap":772},"2026-05-19",1.87,1.9,-0.12,20109800,{"date":807,"open":122,"high":782,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-18",1.81,1.95,-0.27,-12.16,33017300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":714,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-15",2,2.36,1.96,2.22,2.78,38211900,{"date":822,"open":823,"high":824,"low":825,"close":823,"change":285,"percent_change":285,"volume":826,"transactions":9,"vwap":823},"2026-05-14",2.16,2.33,2.03,33874500,{"date":828,"open":695,"high":74,"low":687,"close":823,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":823},"2026-05-13",0.38,21.35,44660900,{"date":833,"open":680,"high":808,"low":834,"close":835,"change":720,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-12",1.5,1.78,2.89,24316800,{"date":839,"open":802,"high":809,"low":751,"close":751,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":751},"2026-05-11",-0.1,-5.46,28277100,{"date":844,"open":455,"high":845,"low":579,"close":772,"change":117,"percent_change":846,"volume":847,"transactions":9,"vwap":772},"2026-05-08",1.92,20.39,54769400,{"date":849,"open":673,"high":666,"low":652,"close":673,"change":840,"percent_change":850,"volume":851,"transactions":9,"vwap":673},"2026-05-07",-6.17,17048400,{"date":853,"open":566,"high":694,"low":468,"close":713,"change":299,"percent_change":854,"volume":855,"transactions":9,"vwap":713},"2026-05-06",4.52,34613400,{"date":857,"open":579,"high":708,"low":268,"close":708,"change":703,"percent_change":858,"volume":859,"transactions":9,"vwap":708},"2026-05-05",15.67,19759600,{"date":861,"open":708,"high":708,"low":276,"close":461,"change":667,"percent_change":862,"volume":863,"transactions":9,"vwap":461},"2026-05-04",-15.19,29176600,{"date":865,"open":758,"high":694,"low":736,"close":866,"change":224,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-01",1.58,-4.82,25677400,{"date":870,"open":587,"high":688,"low":276,"close":747,"change":829,"percent_change":871,"volume":872,"transactions":9,"vwap":747},"2026-04-30",29.69,49209800,{"date":874,"open":223,"high":477,"low":875,"close":276,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":276},"2026-04-29",0.91000003,0.2,18.52,40081400,{"date":880,"open":196,"high":197,"low":17,"close":197,"change":67,"percent_change":881,"volume":882,"transactions":9,"vwap":197},"2026-04-28",-4.42,9772300,{"date":884,"open":89,"high":242,"low":198,"close":233,"change":404,"percent_change":885,"volume":886,"transactions":9,"vwap":233},"2026-04-27",-5.83,15841400,{"date":888,"open":579,"high":580,"low":241,"close":298,"change":610,"percent_change":889,"volume":890,"transactions":9,"vwap":298},"2026-04-24",-10.45,24182900,{"date":892,"open":468,"high":893,"low":291,"close":461,"change":766,"percent_change":894,"volume":895,"transactions":9,"vwap":461},"2026-04-23",1.6,-8.84,24273700,{"date":897,"open":580,"high":834,"low":461,"close":719,"change":534,"percent_change":898,"volume":899,"transactions":9,"vwap":719},"2026-04-22",12.21,38111000,{"date":901,"open":680,"high":752,"low":268,"close":411,"change":643,"percent_change":902,"volume":903,"transactions":9,"vwap":411},"2026-04-21",-6.43,51624300,{"date":905,"open":196,"high":566,"low":198,"close":620,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":620},"2026-04-20",0.27,23.89,58363400,{"date":910,"open":259,"high":259,"low":379,"close":233,"change":285,"percent_change":285,"volume":911,"transactions":9,"vwap":233},"2026-04-17",9309900,{"date":913,"open":89,"high":241,"low":914,"close":233,"change":478,"percent_change":915,"volume":916,"transactions":9,"vwap":233},"2026-04-16",0.99000001,7.62,7507300,{"date":918,"open":18,"high":196,"low":919,"close":198,"change":285,"percent_change":285,"volume":920,"transactions":9,"vwap":198},"2026-04-15",0.97000003,5466100,{"date":922,"open":252,"high":334,"low":18,"close":198,"change":168,"percent_change":923,"volume":924,"transactions":9,"vwap":198},"2026-04-14",12.9,14040300,{"date":926,"open":927,"high":216,"low":928,"close":929,"change":784,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-13",0.70999998,0.68000001,0.93000001,30.99,5742300,{"date":933,"open":934,"high":935,"low":936,"close":927,"change":243,"percent_change":45,"volume":937,"transactions":9,"vwap":927},"2026-04-10",0.73000002,0.76999998,0.69999999,1673400,{"date":939,"open":940,"high":941,"low":936,"close":940,"change":243,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-09",0.72000003,0.77999997,-1.37,2293400,{"date":945,"open":935,"high":946,"low":927,"close":934,"change":199,"percent_change":947,"volume":948,"transactions":9,"vwap":934},"2026-04-08",0.80000001,2.82,2166400,{"date":950,"open":936,"high":951,"low":952,"close":927,"change":285,"percent_change":285,"volume":953,"transactions":9,"vwap":927},"2026-04-07",0.75,0.67000002,1725800,{"date":955,"open":927,"high":956,"low":936,"close":927,"change":285,"percent_change":285,"volume":957,"transactions":9,"vwap":927},"2026-04-06",0.74000001,1813600,{"date":959,"open":960,"high":956,"low":961,"close":927,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":927},"2026-04-02",0.66000003,0.63999999,0.04,5.97,2238000,{"date":966,"open":934,"high":935,"low":960,"close":952,"change":189,"percent_change":967,"volume":968,"transactions":9,"vwap":952},"2026-04-01",-5.63,2900200,{"date":970,"open":971,"high":934,"low":972,"close":927,"change":52,"percent_change":973,"volume":974,"transactions":9,"vwap":927},"2026-03-31",0.63,0.62,16.39,2532700,{"date":976,"open":977,"high":952,"low":26,"close":978,"change":243,"percent_change":773,"volume":979,"transactions":9,"vwap":978},"2026-03-30",0.64999998,0.61000001,2548100,{"date":981,"open":940,"high":940,"low":982,"close":972,"change":643,"percent_change":983,"volume":984,"transactions":9,"vwap":972},"2026-03-27",0.60000002,-12.68,3294200,{"date":986,"open":987,"high":988,"low":927,"close":927,"change":224,"percent_change":989,"volume":990,"transactions":9,"vwap":927},"2026-03-26",0.75999999,0.81999999,-10.13,2113200,{"date":992,"open":956,"high":993,"low":934,"close":993,"change":478,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-25",0.79000002,11.27,2617000,{"date":997,"open":934,"high":935,"low":927,"close":927,"change":173,"percent_change":998,"volume":999,"transactions":9,"vwap":927},"2026-03-24",-4.05,1217000,{"date":1001,"open":940,"high":935,"low":927,"close":956,"change":335,"percent_change":715,"volume":1002,"transactions":9,"vwap":956},"2026-03-23",2081100,{"date":1004,"open":934,"high":934,"low":928,"close":927,"change":189,"percent_change":1005,"volume":1006,"transactions":9,"vwap":927},"2026-03-20",-5.33,2163200,{"date":1008,"open":940,"high":951,"low":927,"close":951,"change":285,"percent_change":285,"volume":1009,"transactions":9,"vwap":951},"2026-03-19",1007400,{"date":1011,"open":935,"high":935,"low":956,"close":951,"change":67,"percent_change":1012,"volume":1013,"transactions":9,"vwap":951},"2026-03-18",-6.25,2781300,{"date":1015,"open":941,"high":269,"low":935,"close":946,"change":215,"percent_change":268,"volume":1016,"transactions":9,"vwap":946},"2026-03-17",2378700,{"date":1018,"open":988,"high":1019,"low":935,"close":993,"change":215,"percent_change":276,"volume":1020,"transactions":9,"vwap":993},"2026-03-16",0.83999997,2339700,{"date":1022,"open":1023,"high":1024,"low":987,"close":941,"change":285,"percent_change":285,"volume":1025,"transactions":9,"vwap":941},"2026-03-13",0.82999998,0.85000002,3176700,{"date":1027,"open":1019,"high":1019,"low":951,"close":941,"change":559,"percent_change":1028,"volume":1029,"transactions":9,"vwap":941},"2026-03-12",-7.14,2713600,{"date":1031,"open":988,"high":1024,"low":935,"close":1019,"change":720,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1019},"2026-03-11",6.33,2869800,{"date":1035,"open":941,"high":1036,"low":927,"close":993,"change":962,"percent_change":1037,"volume":1038,"transactions":9,"vwap":993},"2026-03-10",0.86000001,5.33,4575300,{"date":1040,"open":993,"high":946,"low":951,"close":951,"change":321,"percent_change":1041,"volume":1042,"transactions":9,"vwap":951},"2026-03-09",-2.6,2791500,{"date":1044,"open":1024,"high":1036,"low":987,"close":935,"change":643,"percent_change":1045,"volume":1046,"transactions":9,"vwap":935},"2026-03-06",-10.47,5886200,{"date":1048,"open":1049,"high":1050,"low":1036,"close":1036,"change":643,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1036},"2026-03-05",0.94999999,0.95999998,-9.47,2381100,{"date":1054,"open":216,"high":914,"low":875,"close":1049,"change":478,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1049},"2026-03-04",9.2,3535300,{"date":1058,"open":1059,"high":1060,"low":1019,"close":1061,"change":404,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-03",0.88999999,0.92000002,0.87,-7.45,2557200,{"date":1065,"open":1019,"high":919,"low":1023,"close":216,"change":299,"percent_change":1066,"volume":1067,"transactions":9,"vwap":216},"2026-03-02",8.05,2196700,{"date":1069,"open":929,"high":1050,"low":1019,"close":1061,"change":404,"percent_change":1062,"volume":1070,"transactions":9,"vwap":1061},"2026-02-27",2954500,{"date":1072,"open":17,"high":17,"low":875,"close":216,"change":559,"percent_change":21,"volume":1073,"transactions":9,"vwap":216},"2026-02-26",3705800,{"date":1075,"open":1050,"high":198,"low":1060,"close":17,"change":478,"percent_change":1076,"volume":1077,"transactions":9,"vwap":17},"2026-02-25",8.7,3254900,{"date":1079,"open":1059,"high":1050,"low":1019,"close":1060,"change":962,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1060},"2026-02-24",4.55,2941400,{"date":1083,"open":1084,"high":1059,"low":1024,"close":1084,"change":321,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-02-23",0.88,-2.22,1541200,{"date":1088,"open":929,"high":919,"low":1059,"close":1089,"change":321,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-02-20",0.89999998,-2.17,1803200,{"date":1093,"open":1024,"high":1094,"low":269,"close":1060,"change":714,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1060},"2026-02-19",0.98000002,6.98,4660100,{"date":1098,"open":1019,"high":1084,"low":988,"close":1036,"change":215,"percent_change":240,"volume":1099,"transactions":9,"vwap":1036},"2026-02-18",2300800,{"date":1101,"open":1061,"high":1061,"low":993,"close":1024,"change":173,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1024},"2026-02-17",-3.41,2362900,{"date":1105,"open":1060,"high":1049,"low":1024,"close":1084,"change":173,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1084},"2026-02-13",-3.3,4669500,{"date":1109,"open":875,"high":914,"low":1019,"close":875,"change":321,"percent_change":1110,"volume":1111,"transactions":9,"vwap":875},"2026-02-12",-2.15,3411500,{"date":1113,"open":17,"high":1114,"low":1023,"close":929,"change":67,"percent_change":1115,"volume":1116,"transactions":9,"vwap":929},"2026-02-11",1.02,-5.1,6290100,{"date":1118,"open":188,"high":198,"low":929,"close":1094,"change":404,"percent_change":644,"volume":1119,"transactions":9,"vwap":1094},"2026-02-10",5637200,{"date":1121,"open":914,"high":196,"low":919,"close":198,"change":335,"percent_change":1122,"volume":1123,"transactions":9,"vwap":198},"2026-02-09",2.94,8040700,{"date":1125,"open":1024,"high":197,"low":935,"close":1114,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1114},"2026-02-06",0.26,34.21,15966000,{"date":1130,"open":1049,"high":1049,"low":951,"close":987,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":987},"2026-02-05",-0.23,-23.23,11135700,{"date":1135,"open":320,"high":212,"low":875,"close":914,"change":610,"percent_change":1136,"volume":1137,"transactions":9,"vwap":914},"2026-02-04",-12.39,8855400,{"date":1139,"open":89,"high":252,"low":188,"close":233,"change":714,"percent_change":1140,"volume":1141,"transactions":9,"vwap":233},"2026-02-03",5.61,4132400,{"date":1143,"open":188,"high":379,"low":18,"close":196,"change":215,"percent_change":216,"volume":1144,"transactions":9,"vwap":196},"2026-02-02",3508400,{"date":1146,"open":233,"high":240,"low":198,"close":223,"change":840,"percent_change":1147,"volume":1148,"transactions":9,"vwap":223},"2026-01-30",-8.62,5373900,{"date":1150,"open":259,"high":259,"low":320,"close":252,"change":628,"percent_change":1151,"volume":1152,"transactions":9,"vwap":252},"2026-01-29",-8.66,7661000,{"date":1154,"open":533,"high":642,"low":232,"close":268,"change":224,"percent_change":1155,"volume":1156,"transactions":9,"vwap":268},"2026-01-28",-5.93,4869600,{"date":1158,"open":276,"high":533,"low":259,"close":477,"change":299,"percent_change":1159,"volume":1160,"transactions":9,"vwap":477},"2026-01-27",5.47,3722600,{"date":1162,"open":411,"high":355,"low":261,"close":276,"change":67,"percent_change":1163,"volume":1164,"transactions":9,"vwap":276},"2026-01-26",-3.76,3136200,{"date":1166,"open":461,"high":526,"low":276,"close":355,"change":285,"percent_change":285,"volume":1167,"transactions":9,"vwap":355},"2026-01-23",4844000,{"date":1169,"open":1170,"high":701,"low":411,"close":355,"change":804,"percent_change":1171,"volume":1172,"transactions":9,"vwap":355},"2026-01-22",1.45,-8.28,7892500,{"date":1174,"open":292,"high":713,"low":477,"close":1170,"change":804,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1170},"2026-01-21",-7.64,7022400,{"date":1178,"open":701,"high":687,"low":834,"close":742,"change":840,"percent_change":1179,"volume":1180,"transactions":9,"vwap":742},"2026-01-20",-5.99,3987600,{"date":1182,"open":893,"high":765,"low":742,"close":681,"change":299,"percent_change":1183,"volume":1184,"transactions":9,"vwap":681},"2026-01-16",4.38,5896900,{"date":1186,"open":695,"high":764,"low":742,"close":893,"change":840,"percent_change":1187,"volume":1188,"transactions":9,"vwap":893},"2026-01-15",-5.88,6869400,{"date":1190,"open":835,"high":802,"low":687,"close":765,"change":243,"percent_change":1191,"volume":1192,"transactions":9,"vwap":765},"2026-01-14",-0.58,5516500,{"date":1194,"open":747,"high":751,"low":866,"close":678,"change":299,"percent_change":1195,"volume":1196,"transactions":9,"vwap":678},"2026-01-13",4.27,5612100,{"date":1198,"open":866,"high":751,"low":708,"close":687,"change":321,"percent_change":753,"volume":1199,"transactions":9,"vwap":687},"2026-01-12",4833000,{"date":1201,"open":751,"high":764,"low":292,"close":747,"change":559,"percent_change":1202,"volume":1203,"transactions":9,"vwap":747},"2026-01-09",-3.49,4907600,{"date":1205,"open":1206,"high":1206,"low":747,"close":688,"change":321,"percent_change":1207,"volume":1208,"transactions":9,"vwap":688},"2026-01-08",1.84,-1.15,5944600,{"date":1210,"open":835,"high":835,"low":681,"close":1211,"change":189,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-07",1.74,-2.25,3689900,{"date":1215,"open":765,"high":808,"low":292,"close":835,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":835},"2026-01-06",0.11,6.59,5232000,{"date":1220,"open":736,"high":679,"low":661,"close":681,"change":1126,"percent_change":1221,"volume":1222,"transactions":9,"vwap":681},"2026-01-05",18.44,10024700,{"date":1224,"open":261,"high":587,"low":242,"close":572,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":572},"2026-01-02",0.24,20.51,4685400,{"date":1229,"open":240,"high":231,"low":197,"close":242,"change":189,"percent_change":1230,"volume":1231,"transactions":9,"vwap":242},"2025-12-31",-3.31,5155700,{"date":1233,"open":291,"high":461,"low":242,"close":232,"change":628,"percent_change":1234,"volume":1235,"transactions":9,"vwap":232},"2025-12-30",-8.33,6949900,{"date":1237,"open":526,"high":468,"low":615,"close":291,"change":643,"percent_change":1238,"volume":1239,"transactions":9,"vwap":291},"2025-12-29",-6.38,4683700,{"date":1241,"open":673,"high":455,"low":526,"close":572,"change":766,"percent_change":1242,"volume":1243,"transactions":9,"vwap":572},"2025-12-26",-8.44,2686800,{"date":1245,"open":673,"high":708,"low":468,"close":566,"change":285,"percent_change":285,"volume":1246,"transactions":9,"vwap":566},"2025-12-24",1824700,{"date":1248,"open":736,"high":708,"low":719,"close":566,"change":285,"percent_change":285,"volume":1249,"transactions":9,"vwap":566},"2025-12-23",2667100,{"date":1251,"open":455,"high":752,"low":661,"close":566,"change":720,"percent_change":1252,"volume":1253,"transactions":9,"vwap":566},"2025-12-22",3.36,4854600,{"date":1255,"open":276,"high":673,"low":276,"close":736,"change":784,"percent_change":1256,"volume":1257,"transactions":9,"vwap":736},"2025-12-19",17.32,6348100,{"date":1259,"open":526,"high":620,"low":259,"close":268,"change":243,"percent_change":1260,"volume":1261,"transactions":9,"vwap":268},"2025-12-18",-0.78,3928700,{"date":1263,"open":468,"high":566,"low":276,"close":276,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":276},"2025-12-17",-0.15,-10.49,6225000,{"date":1268,"open":572,"high":468,"low":411,"close":580,"change":285,"percent_change":285,"volume":1269,"transactions":9,"vwap":580},"2025-12-16",5217600,{"date":1271,"open":845,"high":783,"low":572,"close":580,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":580},"2025-12-15",-0.48,-25.13,16986000,{"date":1276,"open":1277,"high":1278,"low":797,"close":771,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":771},"2025-12-12",2.18,2.29,-0.2,-9.48,10488993,{"date":1283,"open":803,"high":782,"low":835,"close":122,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":122},"2025-12-11",0.14,7.11,5991400,{"date":1288,"open":803,"high":777,"low":763,"close":1289,"change":1216,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-10",1.97,5.91,4841900,{"date":1293,"open":292,"high":803,"low":708,"close":700,"change":1126,"percent_change":1294,"volume":1295,"transactions":9,"vwap":700},"2025-12-09",16.25,6307000,{"date":1297,"open":747,"high":765,"low":292,"close":893,"change":559,"percent_change":1298,"volume":1299,"transactions":9,"vwap":893},"2025-12-08",-3.61,2003200,{"date":1301,"open":747,"high":702,"low":758,"close":747,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":747},"2025-12-05",-0.25,-13.09,5594700,{"date":1306,"open":688,"high":771,"low":678,"close":771,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":771},"2025-12-04",0.15,8.52,3954100,{"date":1311,"open":708,"high":702,"low":834,"close":702,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":702},"2025-12-03",0.18,11.39,3120200,{"date":1316,"open":694,"high":751,"low":742,"close":866,"change":67,"percent_change":1317,"volume":1318,"transactions":9,"vwap":866},"2025-12-02",-3.07,3783000,{"date":1320,"open":680,"high":751,"low":566,"close":680,"change":224,"percent_change":1321,"volume":1056,"transactions":9,"vwap":680},"2025-12-01",-4.68,{"date":1323,"open":708,"high":200,"low":708,"close":678,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":678},"2025-11-28",0.17,11.04,8072000,{"date":1328,"open":708,"high":292,"low":468,"close":566,"change":173,"percent_change":1329,"volume":1330,"transactions":9,"vwap":566},"2025-11-26",-1.91,3416000,{"date":1332,"open":687,"high":747,"low":455,"close":742,"change":840,"percent_change":1179,"volume":1333,"transactions":9,"vwap":742},"2025-11-25",2721900,{"date":1335,"open":758,"high":672,"low":834,"close":681,"change":534,"percent_change":1336,"volume":1337,"transactions":9,"vwap":681},"2025-11-24",10.6,5267300,{"date":1339,"open":708,"high":713,"low":572,"close":701,"change":643,"percent_change":1340,"volume":1341,"transactions":9,"vwap":701},"2025-11-21",-5.62,4855800,{"date":1343,"open":845,"high":1344,"low":742,"close":893,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":893},"2025-11-20",1.99,-0.22,-12.09,5692400,{"date":1349,"open":809,"high":1289,"low":751,"close":679,"change":804,"percent_change":1350,"volume":1351,"transactions":9,"vwap":679},"2025-11-19",-6.19,3135000,{"date":1353,"open":765,"high":1354,"low":765,"close":200,"change":1307,"percent_change":1355,"volume":1356,"transactions":9,"vwap":200},"2025-11-18",2.02,8.38,4999900,{"date":1358,"open":751,"high":1206,"low":666,"close":763,"change":168,"percent_change":1359,"volume":1360,"transactions":9,"vwap":763},"2025-11-17",7.19,4624900,{"date":1362,"open":866,"high":772,"low":866,"close":681,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":681},"2025-11-14",-0.18,-9.73,6958000,{"date":1367,"open":1289,"high":1368,"low":835,"close":686,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":686},"2025-11-13",2.04,-0.26,-12.32,6206400,{"date":1373,"open":1374,"high":1375,"low":777,"close":122,"change":1369,"percent_change":1376,"volume":1377,"transactions":9,"vwap":122},"2025-11-12",2.43,2.49,-10.97,7672300,{"date":1379,"open":1380,"high":1381,"low":824,"close":1382,"change":146,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-11-11",2.51,2.55,2.37,-7.42,4116200,{"date":1386,"open":1387,"high":1387,"low":1388,"close":441,"change":67,"percent_change":1389,"volume":1390,"transactions":9,"vwap":441},"2025-11-10",2.76,2.47,-1.92,3881000,{"date":1392,"open":819,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-11-07",2.88,2.31,2.61,-0.43,-14.14,11210000,{"date":1400,"open":1401,"high":1402,"low":373,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-11-06",3.42,3.45,3.04,-0.4,-11.63,7073700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-11-05",3.22,3.55,3.02,3.44,0.41,13.53,4106300,{"date":1417,"open":1418,"high":1419,"low":1122,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-11-04",3.25,3.61,3.03,-0.46,-13.18,6059200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":285,"percent_change":285,"volume":1430,"transactions":9,"vwap":1429},"2025-11-03",3.62,4.04,3.31,3.49,9276400,{"date":1432,"open":1433,"high":1434,"low":1403,"close":1429,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1429},"2025-10-31",3.16,3.58,0.46,15.18,8427600,{"date":1439,"open":1420,"high":1440,"low":1441,"close":1420,"change":146,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1420},"2025-10-30",3.13,2.9,-5.9,4736100,{"date":1445,"open":1446,"high":1401,"low":595,"close":1409,"change":117,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1409},"2025-10-29",2.85,10.65,10368500,{"date":1450,"open":1451,"high":1418,"low":1452,"close":1453,"change":215,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-10-28",2.81,2.66,2.91,0.34,8702400,{"date":1457,"open":1411,"high":1418,"low":1393,"close":1441,"change":1264,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1441},"2025-10-27",-4.92,8557000,{"date":1461,"open":1434,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-10-24",3.84,2.95,3.05,-0.53,-14.8,18567100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1434,"change":1324,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1434},"2025-10-23",3.38,3.73,3.27,4.99,5502900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":404,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-22",3.2,3.68,2.93,3.41,-2.01,13975800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":38,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-21",3.79,3.85,3.28,3.48,-11.9,11576700,{"date":1492,"open":709,"high":1493,"low":1426,"close":1494,"change":38,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-10-20",4.83,3.95,-10.63,15097900,{"date":1498,"open":1488,"high":1499,"low":1500,"close":1501,"change":588,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-17",4.6,3.34,4.42,5.49,19812300,{"date":1505,"open":1506,"high":25,"low":1507,"close":1508,"change":840,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-10-16",4.77,4.03,4.19,-2.33,36284800,{"date":1512,"open":1488,"high":1513,"low":1433,"close":1514,"change":834,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-15",4.37,4.29,53.76,47166300,{"date":1518,"open":818,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-10-14",3.09,2.06,2.79,0.53,23.45,21754100,{"date":1526,"open":1382,"high":1527,"low":1528,"close":1529,"change":1264,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-10-13",2.41,2.1,2.26,-6.22,10486600,{"date":1533,"open":1534,"high":1535,"low":1277,"close":1527,"change":447,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1527},"2025-10-10",2.7,2.71,-6.23,15154400,{"date":1539,"open":1521,"high":1540,"low":1541,"close":1542,"change":1369,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-09",2.87,2.4,2.57,-9.19,11957300,{"date":1546,"open":1547,"high":1441,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-10-08",2.23,2.13,2.83,0.8,39.41,26396000,{"date":1554,"open":815,"high":1555,"low":808,"close":825,"change":588,"percent_change":1556,"volume":1557,"transactions":9,"vwap":825},"2025-10-07",2.34,12.78,19130900,{"date":1559,"open":1560,"high":1561,"low":763,"close":764,"change":158,"percent_change":1562,"volume":1563,"transactions":9,"vwap":764},"2025-10-06",2.09,2.15,-18.92,20234100,{"date":1565,"open":1374,"high":1375,"low":1566,"close":818,"change":1302,"percent_change":1567,"volume":1568,"transactions":9,"vwap":818},"2025-10-03",2.17,-10.12,7795200,{"date":1570,"open":1571,"high":1387,"low":1572,"close":1388,"change":404,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1388},"2025-10-02",2.65,2.39,-2.76,6392400,{"date":1576,"open":1555,"high":1577,"low":824,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-10-01",2.8,2.54,0.19,8.09,9726000,{"date":1583,"open":441,"high":1395,"low":835,"close":1584,"change":737,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-09-30",2.35,-6.75,14192600,{"date":1588,"open":1589,"high":1540,"low":1541,"close":1590,"change":1131,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-09-29",2.64,2.52,-8.36,9327700,{"date":1594,"open":1411,"high":1464,"low":1561,"close":1595,"change":146,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-09-26",2.75,-6.46,17265600,{"date":1599,"open":1540,"high":1600,"low":1571,"close":1122,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1122},"2025-09-25",3.37,-0.56,-16,18765000,{"date":1605,"open":74,"high":1606,"low":1548,"close":1606,"change":233,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-09-24",3.5,47.68,44360800,{"date":1610,"open":1611,"high":127,"low":1612,"close":1382,"change":906,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1382},"2025-09-23",2.96,2.21,12.86,98153100,{"date":1616,"open":232,"high":823,"low":241,"close":1528,"change":1114,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1528},"2025-09-22",94.44,123283900,{"date":1620,"open":1061,"high":379,"low":1061,"close":197,"change":784,"percent_change":1621,"volume":1622,"transactions":9,"vwap":197},"2025-09-19",25.58,12364500,{"date":1624,"open":1114,"high":187,"low":988,"close":1036,"change":766,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1036},"2025-09-18",-13.13,8483100,{"date":1628,"open":216,"high":197,"low":1061,"close":914,"change":215,"percent_change":1114,"volume":1629,"transactions":9,"vwap":914},"2025-09-17",12522000,{"date":1631,"open":1094,"high":252,"low":875,"close":1094,"change":720,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1094},"2025-09-16",5.38,67330600,{"date":1635,"open":927,"high":914,"low":936,"close":929,"change":703,"percent_change":1636,"volume":1637,"transactions":9,"vwap":929},"2025-09-15",29.17,25748600,{"date":1639,"open":927,"high":956,"low":971,"close":940,"change":199,"percent_change":373,"volume":1640,"transactions":9,"vwap":940},"2025-09-12",5090400,{"date":1642,"open":972,"high":993,"low":1643,"close":936,"change":1216,"percent_change":1644,"volume":1645,"transactions":9,"vwap":936},"2025-09-11",0.56999999,18.64,15202400,{"date":1647,"open":1648,"high":960,"low":1649,"close":26,"change":714,"percent_change":1650,"volume":1651,"transactions":9,"vwap":26},"2025-09-10",0.57999998,0.55000001,11.32,46610800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":215,"percent_change":845,"volume":1657,"transactions":9,"vwap":1655},"2025-09-09",0.51999998,0.52999997,0.5,608600,{"date":1659,"open":1660,"high":1655,"low":1660,"close":1654,"change":962,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1654},"2025-09-08",0.47999999,8.33,1468900,{"date":1664,"open":1665,"high":1660,"low":1666,"close":1660,"change":199,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1660},"2025-09-05",0.46000001,0.43000001,4.35,556700,{"date":1670,"open":1660,"high":1660,"low":1671,"close":1665,"change":189,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1665},"2025-09-04",0.44999999,-8,815600,{"date":1675,"open":1660,"high":1676,"low":1660,"close":1656,"change":215,"percent_change":1368,"volume":1677,"transactions":9,"vwap":1656},"2025-09-03",0.50999999,473200,{"date":1679,"open":1660,"high":1656,"low":1680,"close":1681,"change":199,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-02",0.47,0.49000001,4.26,516100,{"date":1685,"open":1681,"high":1681,"low":1665,"close":1680,"change":285,"percent_change":285,"volume":1686,"transactions":9,"vwap":1680},"2025-08-29",528700,{"date":1688,"open":1660,"high":1681,"low":1671,"close":1680,"change":243,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1680},"2025-08-28",-2.08,462300,{"date":1692,"open":1676,"high":1655,"low":1660,"close":1660,"change":321,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1660},"2025-08-27",-4,1000300,{"date":1696,"open":1681,"high":1676,"low":1660,"close":1656,"change":199,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1656},"2025-08-26",4.17,874400,{"date":1700,"open":1660,"high":1656,"low":1680,"close":1660,"change":285,"percent_change":285,"volume":1701,"transactions":9,"vwap":1660},"2025-08-25",534100,{"date":1703,"open":1704,"high":1676,"low":1704,"close":1660,"change":335,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1660},"2025-08-22",0.44,6.67,1036100,{"date":1708,"open":1666,"high":1660,"low":178,"close":1671,"change":199,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1671},"2025-08-21",4.65,679600,{"date":1712,"open":1666,"high":1671,"low":178,"close":1666,"change":321,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1666},"2025-08-20",-4.44,1009900,{"date":1716,"open":1656,"high":1676,"low":1666,"close":1671,"change":404,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1671},"2025-08-19",-13.46,1785900,{"date":1720,"open":1676,"high":1721,"low":1676,"close":1654,"change":285,"percent_change":285,"volume":1722,"transactions":9,"vwap":1654},"2025-08-18",0.54000002,780600,{"date":1724,"open":1643,"high":1643,"low":1676,"close":1654,"change":67,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1654},"2025-08-15",-8.77,999100,{"date":1728,"open":1729,"high":1643,"low":1676,"close":1643,"change":199,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1643},"2025-08-14",0.56,3.64,1505000,{"date":1733,"open":1681,"high":1643,"low":1680,"close":1649,"change":335,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1649},"2025-08-13",5.77,1640000,{"date":1737,"open":1681,"high":1729,"low":1665,"close":1654,"change":299,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1654},"2025-08-12",15.56,5427900,{"date":1741,"open":1665,"high":1660,"low":1666,"close":1671,"change":243,"percent_change":1090,"volume":1742,"transactions":9,"vwap":1671},"2025-08-11",1054200,{"date":1744,"open":1681,"high":1676,"low":1671,"close":1665,"change":189,"percent_change":1672,"volume":1745,"transactions":9,"vwap":1665},"2025-08-08",586600,{"date":1747,"open":1680,"high":1654,"low":1671,"close":1656,"change":962,"percent_change":1076,"volume":1748,"transactions":9,"vwap":1656},"2025-08-07",1788300,{"date":1750,"open":1680,"high":1660,"low":1671,"close":1665,"change":243,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1665},"2025-08-06",-2.13,384800,{"date":1754,"open":1665,"high":1660,"low":1671,"close":1680,"change":215,"percent_change":1566,"volume":1755,"transactions":9,"vwap":1680},"2025-08-05",334900,{"date":1757,"open":1666,"high":1680,"low":1666,"close":1665,"change":335,"percent_change":1095,"volume":1758,"transactions":9,"vwap":1665},"2025-08-04",766400,{"date":1760,"open":1704,"high":1665,"low":178,"close":1666,"change":173,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1666},"2025-08-01",-6.52,877300,{"date":1764,"open":1665,"high":1656,"low":1704,"close":1665,"change":285,"percent_change":285,"volume":1765,"transactions":9,"vwap":1665},"2025-07-31",1156500,{"date":1767,"open":1681,"high":1656,"low":1665,"close":1665,"change":321,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1665},"2025-07-30",-4.17,903100,{"date":1771,"open":1676,"high":1676,"low":1680,"close":1660,"change":321,"percent_change":1693,"volume":1772,"transactions":9,"vwap":1660},"2025-07-29",1141900,{"date":1774,"open":1649,"high":1729,"low":1681,"close":1656,"change":189,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1656},"2025-07-28",-7.41,1787600,{"date":1778,"open":1729,"high":1648,"low":1655,"close":1721,"change":173,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1721},"2025-07-25",-5.26,1531000,{"date":1782,"open":1643,"high":972,"low":1643,"close":1643,"change":285,"percent_change":285,"volume":1783,"transactions":9,"vwap":1643},"2025-07-24",1233300,{"date":1785,"open":961,"high":961,"low":1643,"close":1643,"change":404,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1643},"2025-07-23",-10.94,2251300,{"date":1789,"open":961,"high":961,"low":1648,"close":961,"change":335,"percent_change":1790,"volume":1791,"transactions":9,"vwap":961},"2025-07-22",4.92,1601200,{"date":1793,"open":141,"high":936,"low":982,"close":978,"change":321,"percent_change":1794,"volume":1795,"transactions":9,"vwap":978},"2025-07-21",-3.17,3426100,{"date":1797,"open":978,"high":928,"low":978,"close":971,"change":335,"percent_change":1798,"volume":1799,"transactions":9,"vwap":971},"2025-07-18",5,2638300,{"date":1801,"open":972,"high":977,"low":1643,"close":982,"change":189,"percent_change":1012,"volume":1802,"transactions":9,"vwap":982},"2025-07-17",3781500,{"date":1804,"open":1680,"high":928,"low":1665,"close":961,"change":804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":961},"2025-07-16",-15.79,28139500,{"date":1808,"open":89,"high":89,"low":987,"close":987,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":987},"2025-07-15",-0.35,-31.53,5111000,{"date":1813,"open":291,"high":742,"low":320,"close":212,"change":1404,"percent_change":1814,"volume":1815,"transactions":9,"vwap":212},"2025-07-14",-26.49,4303900,{"date":1817,"open":196,"high":688,"low":187,"close":701,"change":1704,"percent_change":1818,"volume":1819,"transactions":9,"vwap":701},"2025-07-11",41.12,14181400,{"date":1821,"open":1061,"high":233,"low":269,"close":196,"change":784,"percent_change":1822,"volume":1823,"transactions":9,"vwap":196},"2025-07-10",25.88,4308000,{"date":1825,"open":1036,"high":1089,"low":946,"close":1024,"change":243,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1024},"2025-07-09",-1.16,5345400,{"date":1829,"open":141,"high":1089,"low":928,"close":1036,"change":1312,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1036},"2025-07-08",26.47,5687200,{"date":1833,"open":934,"high":951,"low":952,"close":928,"change":189,"percent_change":638,"volume":1834,"transactions":9,"vwap":928},"2025-07-07",732300,{"date":1836,"open":141,"high":934,"low":952,"close":940,"change":962,"percent_change":300,"volume":1837,"transactions":9,"vwap":940},"2025-07-03",794000,{"date":1839,"open":972,"high":141,"low":972,"close":928,"change":299,"percent_change":1840,"volume":1841,"transactions":9,"vwap":928},"2025-07-02",11.48,1189900,{"date":1843,"open":1729,"high":978,"low":1649,"close":978,"change":335,"percent_change":1844,"volume":1845,"transactions":9,"vwap":978},"2025-07-01",5.17,439500,{"date":1847,"open":1643,"high":982,"low":1721,"close":1648,"change":335,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1648},"2025-06-30",5.45,610900,{"date":1851,"open":1729,"high":978,"low":1649,"close":1649,"change":243,"percent_change":102,"volume":1852,"transactions":9,"vwap":1649},"2025-06-27",766900,{"date":1854,"open":1729,"high":1643,"low":1721,"close":1729,"change":285,"percent_change":285,"volume":1855,"transactions":9,"vwap":1729},"2025-06-26",302000,{"date":1857,"open":1729,"high":1643,"low":1649,"close":1729,"change":215,"percent_change":679,"volume":1858,"transactions":9,"vwap":1729},"2025-06-25",238500,{"date":1860,"open":1649,"high":1643,"low":1721,"close":1649,"change":285,"percent_change":285,"volume":1861,"transactions":9,"vwap":1649},"2025-06-24",885700,{"date":1863,"open":1721,"high":1643,"low":1655,"close":1649,"change":243,"percent_change":102,"volume":1864,"transactions":9,"vwap":1649},"2025-06-23",227900,{"date":1866,"open":1648,"high":26,"low":1649,"close":1729,"change":321,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1729},"2025-06-20",-3.45,337000,{"date":1870,"open":1648,"high":26,"low":1721,"close":1648,"change":285,"percent_change":285,"volume":1871,"transactions":9,"vwap":1648},"2025-06-18",601700,{"date":1873,"open":982,"high":982,"low":1649,"close":1648,"change":321,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1648},"2025-06-17",-3.33,649900,{"date":1877,"open":972,"high":972,"low":26,"close":982,"change":321,"percent_change":1878,"volume":1879,"transactions":9,"vwap":982},"2025-06-16",-3.23,346300,{"date":1881,"open":978,"high":972,"low":1648,"close":972,"change":321,"percent_change":1882,"volume":1883,"transactions":9,"vwap":972},"2025-06-13",-3.13,397000,{"date":1885,"open":952,"high":928,"low":982,"close":961,"change":189,"percent_change":1187,"volume":1886,"transactions":9,"vwap":961},"2025-06-12",879400,{"date":1888,"open":977,"high":935,"low":977,"close":928,"change":285,"percent_change":285,"volume":1889,"transactions":9,"vwap":928},"2025-06-11",3815900,{"date":1891,"open":977,"high":936,"low":961,"close":928,"change":199,"percent_change":1420,"volume":1892,"transactions":9,"vwap":928},"2025-06-10",286800,{"date":1894,"open":971,"high":952,"low":978,"close":960,"change":335,"percent_change":1895,"volume":1896,"transactions":9,"vwap":960},"2025-06-09",4.76,674900,{"date":1898,"open":972,"high":936,"low":1729,"close":971,"change":720,"percent_change":1899,"volume":1900,"transactions":9,"vwap":971},"2025-06-06",8.62,1156200,{"date":1902,"open":978,"high":971,"low":1643,"close":1648,"change":173,"percent_change":1458,"volume":1903,"transactions":9,"vwap":1648},"2025-06-05",1724700,{"date":1905,"open":972,"high":977,"low":1648,"close":978,"change":321,"percent_change":1794,"volume":1906,"transactions":9,"vwap":978},"2025-06-04",445800,{"date":1908,"open":977,"high":960,"low":978,"close":971,"change":215,"percent_change":666,"volume":1909,"transactions":9,"vwap":971},"2025-06-03",356700,{"date":1911,"open":972,"high":960,"low":982,"close":972,"change":321,"percent_change":1882,"volume":1912,"transactions":9,"vwap":972},"2025-06-02",265100,{"date":1914,"open":971,"high":928,"low":972,"close":961,"change":243,"percent_change":1915,"volume":1916,"transactions":9,"vwap":961},"2025-05-30",-1.54,178600,{"date":1918,"open":977,"high":928,"low":971,"close":977,"change":321,"percent_change":1919,"volume":1920,"transactions":9,"vwap":977},"2025-05-29",-2.99,283200,{"date":1922,"open":936,"high":940,"low":961,"close":952,"change":173,"percent_change":1923,"volume":1924,"transactions":9,"vwap":952},"2025-05-28",-4.29,290600,{"date":1926,"open":940,"high":956,"low":952,"close":936,"change":321,"percent_change":380,"volume":1927,"transactions":9,"vwap":936},"2025-05-27",303100,{"date":1929,"open":940,"high":956,"low":936,"close":940,"change":173,"percent_change":1693,"volume":1930,"transactions":9,"vwap":940},"2025-05-23",464400,{"date":1932,"open":269,"high":988,"low":934,"close":951,"change":67,"percent_change":1012,"volume":1933,"transactions":9,"vwap":951},"2025-05-22",754500,{"date":1935,"open":269,"high":1059,"low":987,"close":946,"change":243,"percent_change":1936,"volume":1937,"transactions":9,"vwap":946},"2025-05-21",-1.23,494700,{"date":1939,"open":1023,"high":1024,"low":993,"close":269,"change":243,"percent_change":1940,"volume":1941,"transactions":9,"vwap":269},"2025-05-20",-1.22,172500,{"date":1943,"open":988,"high":1024,"low":946,"close":988,"change":321,"percent_change":553,"volume":1944,"transactions":9,"vwap":988},"2025-05-19",278900,{"date":1946,"open":946,"high":1059,"low":987,"close":1019,"change":335,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1019},"2025-05-16",3.7,854700,{"date":1950,"open":1024,"high":1060,"low":946,"close":269,"change":67,"percent_change":1951,"volume":1952,"transactions":9,"vwap":269},"2025-05-15",-5.81,225500,{"date":1954,"open":1024,"high":875,"low":988,"close":1036,"change":189,"percent_change":1713,"volume":1955,"transactions":9,"vwap":1036},"2025-05-14",1060500,{"date":1957,"open":1036,"high":1060,"low":1036,"close":1089,"change":962,"percent_change":1709,"volume":1958,"transactions":9,"vwap":1089},"2025-05-13",343200,{"date":1960,"open":919,"high":914,"low":1023,"close":1036,"change":173,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1036},"2025-05-12",-3.37,730700,{"date":1964,"open":269,"high":919,"low":946,"close":1059,"change":478,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1059},"2025-05-09",9.88,381800,{"date":1968,"open":927,"high":988,"low":936,"close":269,"change":1216,"percent_change":1969,"volume":1970,"transactions":9,"vwap":269},"2025-05-08",15.71,612500,{"date":1972,"open":951,"high":941,"low":928,"close":936,"change":559,"percent_change":1973,"volume":1974,"transactions":9,"vwap":936},"2025-05-07",-7.89,225900,{"date":1976,"open":269,"high":1024,"low":956,"close":987,"change":559,"percent_change":1977,"volume":1978,"transactions":9,"vwap":987},"2025-05-06",-7.32,247300,{"date":1980,"open":993,"high":1084,"low":952,"close":988,"change":285,"percent_change":285,"volume":1981,"transactions":9,"vwap":988},"2025-05-05",511700,{"date":1983,"open":1089,"high":875,"low":941,"close":988,"change":321,"percent_change":553,"volume":1984,"transactions":9,"vwap":988},"2025-05-02",211100,{"date":1986,"open":946,"high":1049,"low":956,"close":1019,"change":199,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1019},"2025-05-01",2.44,536800,{"date":1990,"open":951,"high":1019,"low":928,"close":988,"change":215,"percent_change":334,"volume":1991,"transactions":9,"vwap":988},"2025-04-30",681400,{"date":1993,"open":1019,"high":1084,"low":935,"close":269,"change":243,"percent_change":1940,"volume":1994,"transactions":9,"vwap":269},"2025-04-29",204400,{"date":182,"open":1089,"high":875,"low":269,"close":988,"change":224,"percent_change":1996,"volume":1997,"transactions":9,"vwap":988},-8.89,298000]