[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCL":3,"homepage-market-summary":30,"stock-historical-GCL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GCL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GCL Global Holdings Ltd Ordinary Shares","Nasdaq",null,"Common Stock","GCL Global Holdings Ltd is an integrated games, entertainment and technology products group engaged in the marketing, distribution, publishing and development of video games and other entertainment content across Asia, Europe, the United States and Latin America. It also engages into the distribution of IT hardware, computer accessories, gaming components, peripherals, data storage devices, smart technology and other consumer technology products across Singapore, Malaysia and Thailand. It operates in three segments Console Game, Hardware, and Accessories which derives the majority of revenue, Game Publishing, and Media Advertising service. Geographically, it operates in Singapore, Hong Kong, China, Malaysia, Thailand, and Others.","331",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.758,0.7429,0.7657,0.7335,0.7206,0.0374,5.19,76324,293,0.7503,2.75,0.38100001,1079606.942622076,15.9,415,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4.49,837695,305758835.655519,-60.73,"2025-04-22",[182,183,192,202,213,224,233,243,253,262,270,280,291,301,311,320,330,341,352,362,371,382,393,403,414,424,434,445,456,466,476,486,495,505,515,525,535,546,557,567,577,588,599,609,620,630,639,648,658,666,676,683,693,703,712,720,729,738,745,751,759,765,771,777,781,786,794,801,807,811,817,823,827,832,837,843,851,859,866,871,876,882,886,893,898,906,914,922,930,934,942,951,959,968,977,982,987,992,997,1002,1005,1010,1016,1022,1028,1035,1039,1044,1050,1055,1061,1065,1071,1075,1080,1085,1089,1096,1103,1111,1118,1124,1131,1136,1141,1147,1155,1160,1169,1177,1183,1190,1197,1202,1209,1214,1220,1225,1230,1235,1241,1246,1252,1259,1265,1274,1280,1287,1292,1298,1305,1311,1316,1321,1328,1332,1339,1345,1351,1357,1363,1369,1372,1377,1384,1390,1398,1405,1410,1416,1423,1431,1435,1443,1447,1451,1457,1463,1466,1469,1474,1479,1483,1487,1491,1493,1497,1501,1504,1508,1513,1518,1522,1527,1532,1536,1539,1544,1549,1553,1557,1561,1564,1569,1572,1577,1582,1588,1592,1597,1601,1607,1614,1619,1625,1631,1637,1643,1651,1656,1662,1665,1671,1675,1682,1689,1693,1698,1703,1707,1712,1717,1725,1730,1733,1739,1744,1750,1757,1761,1767,1773,1779,1785,1791,1798,1806,1813,1821,1825,1832,1840,1847,1853,1859,1866,1871,1878,1884,1890,1895,1903,1908,1915,1923,1930,1938,1945,1951,1956,1961,1967,1972,1976,1981,1988,1997,2003,2009,2014,2022,2028,2035,2039,2045,2051,2056,2060,2066,2073,2079,2085,2091,2097,2102,2108,2113,2118,2123,2128,2135,2143,2149,2152,2156,2159,2163,2167,2171,2174,2180,2184,2190,2196,2200,2205,2210,2219,2224,2229,2236,2242,2245,2251,2256,2262,2268,2272,2276,2282,2285,2288,2291,2294,2297,2301,2305,2309,2312,2315,2319,2323,2328,2332,2337,2342,2346,2350,2355,2359,2364,2369,2376,2381,2385,2389,2393,2398,2404,2408,2411,2414,2418,2423,2427],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.7549,0.72,-0.0093,-1.27,38673,177,0.7322,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.71,0.7563,0.7299,0.0082,1.14,65135.879775,277,0.7457,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.7472,0.780177,0.7149,0.7217,-0.0383,-5.04,143386,210,0.7485,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.752,0.79,0.7451,0.76,0.0071,0.94,150791.171239,468,0.7732,{"date":225,"open":226,"high":132,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.688,0.7529,0.0649,9.43,222126,444,0.7565,{"date":234,"open":235,"high":236,"low":237,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.668,0.6899,0.6373,0.0327,4.99,124681,247,0.6799,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.63,0.6878,0.6553,-0.0325,-4.73,133359.554163,254,0.6739,{"date":254,"open":255,"high":256,"low":245,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.65,0.6879,0.0278,4.21,119451.969369,262,0.6656,{"date":263,"open":264,"high":137,"low":264,"close":137,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.561,0.0609,10.17,127274,375,0.6352,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":122,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.5797,0.6037,0.5602,0.5991,0.0015,40535,155,0.5929,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.5628,0.61,0.5611,0.5976,0.0176,3.03,181446,369,0.5877,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",0.615,0.5701,0.58,-0.0352,-5.72,25824,214,0.598,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":211,"vwap":310},"2026-09-15",0.59,0.6252,0.5848,0.6152,0.0159,2.65,46962.08752,0.6112,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":187,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",0.6377,0.563,0.5993,-1.53,33373,164,0.594,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0.5605,0.6427,0.6086,0.0356,6.21,203401.156524,389,0.6029,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",0.5542,0.577,0.5188,0.573,0.0126,2.25,111052,376,0.5556,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",0.5601,0.5741,0.5423,0.5604,-0.0166,-2.88,106847,270,0.5572,{"date":353,"open":354,"high":355,"low":356,"close":333,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",0.524,0.57795,0.5114,0.037,6.85,128685.389541,345,0.5345,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":343},"2026-09-04",0.5894,0.5237,0.54,-0.0592,-9.88,109069.813731,332,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.5047,0.6444,0.4945,0.5992,0.102,20.51,469030.898542,1140,0.5769,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.514,0.5177,0.4506,0.4972,-0.0172,-3.34,227496,1143,0.4738,{"date":394,"open":395,"high":396,"low":53,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.5201,0.535,0.5144,0.0081,1.6,229374,703,0.5136,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.67,0.69045,0.5,0.5063,-0.1804,-26.27,766294.646447,2250,0.5744,{"date":415,"open":416,"high":417,"low":255,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",0.695,0.7687,0.6867,0.0116,1.72,5627385.503072,16034,0.7362,{"date":425,"open":426,"high":427,"low":245,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",0.64,0.77,0.6751,0.0696,11.49,829774.815362,1376,0.687,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",0.7212,0.7787,0.6003,0.6055,-0.1378,-18.54,376683.336988,1019,0.6977,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.7844,0.809,0.7222,0.7433,-0.0478,-6.04,114903.87013,600,0.7668,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",0.7147,0.83,0.7911,0.0737,10.27,273949.714615,672,0.7813,{"date":467,"open":427,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",0.8,0.7,0.7174,-0.0326,-4.35,552116.490655,1253,0.7611,{"date":477,"open":469,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",0.7525,0.693,0.75,0.08,11.94,486711.926562,1257,0.7281,{"date":487,"open":488,"high":489,"low":488,"close":405,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",0.6,0.68,0.0941,16.34,793431.910029,1157,0.6378,{"date":496,"open":497,"high":295,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",0.5575,0.555,0.5759,0.0258,4.69,129692.210627,352,0.5645,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",0.53,0.585,0.5501,0.0259,4.94,355144.740403,534,0.5599,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",0.4828,0.5426,0.5242,0.0417,8.64,482278,725,0.5146,{"date":526,"open":407,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",0.5097,0.48,0.4825,-0.0235,-4.64,224552,328,0.4902,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",0.4801,0.51,0.47025,0.506,0.0011,0.22,440962.76496,1103,0.4964,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",0.5142,0.5397,0.481,0.5049,-0.0421,-7.7,542307,1062,0.5028,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",0.515,0.7268,0.547,0.0325,6.32,12118244.264947,23745,0.6159,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",0.5009,0.5458,0.5145,-0.0035,-0.68,160533.213502,249,0.5205,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",0.5004,0.52,0.4995,0.518,0.0177,3.54,193442.213502,265,0.5066,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",0.4941,0.5124,0.4878,0.5003,0.0105,2.14,225781,579,0.4986,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",0.4503,0.494,0.4898,0.0396,8.8,189023.407981,540,0.4706,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",0.4401,0.46,0.439,0.4502,0.0184,4.26,129143,541,0.4488,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.4695,0.4205,0.43175,-0.0562,-11.52,202401.442152,621,0.4485,{"date":631,"open":538,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":29,"vwap":638},"2026-07-30",0.5198,0.475,0.488,0.013,2.74,128418,0.4829,{"date":640,"open":641,"high":642,"low":612,"close":633,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",0.4766,0.4999,-0.004,-0.84,155384,651,0.472,{"date":649,"open":650,"high":528,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.46305,0.44,0.479,0.019,4.13,134739.277777,339,0.4582,{"date":659,"open":538,"high":660,"low":612,"close":612,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",0.5465,-0.053,-10.33,206781.215216,570,0.4796,{"date":667,"open":668,"high":366,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",0.52885,0.482,0.513,0.0265,5.45,281178.149657,744,0.526,{"date":677,"open":678,"high":580,"low":679,"close":680,"change":671,"percent_change":681,"volume":682,"transactions":231,"vwap":638},"2026-07-23",0.4688,0.4438,0.4865,5.76,208114,{"date":684,"open":685,"high":686,"low":687,"close":612,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",0.45,0.4649,0.4253,0.025,5.75,217480.620531,465,0.4448,{"date":694,"open":695,"high":685,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",0.406,0.4051,0.435,0.0183,4.39,30140,169,0.4369,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":255,"volume":709,"transactions":710,"vwap":711},"2026-07-20",0.43,0.404,0.4167,0.0027,31444,194,0.4176,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",0.433,0.43399999,0.414,-0.031,-6.97,37500,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",0.43000001,0.47499999,0.412,0.44499999,0.009,2.06,67300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",0.41499999,0.44999999,0.41,0.43599999,0.021,5.06,33300,{"date":739,"open":740,"high":651,"low":741,"close":731,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":731},"2026-07-14",0.41999999,0.38999999,0.034,8.92,77000,{"date":746,"open":747,"high":747,"low":26,"close":26,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":26},"2026-07-13",0.42500001,-0.032,-7.75,144700,{"date":752,"open":722,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",0.47,0.41100001,0.41299999,-0.006,-1.43,126000,{"date":760,"open":722,"high":722,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",0.419,-0.001,-0.24,38400,{"date":766,"open":767,"high":767,"low":731,"close":740,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":740},"2026-07-08",0.43200001,-0.012,-2.78,31800,{"date":772,"open":773,"high":753,"low":774,"close":767,"change":775,"percent_change":753,"volume":776,"transactions":9,"vwap":767},"2026-07-07",0.426,0.421,0.002,54700,{"date":778,"open":779,"high":732,"low":779,"close":722,"change":726,"percent_change":595,"volume":780,"transactions":9,"vwap":722},"2026-07-06",0.41800001,47200,{"date":782,"open":753,"high":753,"low":731,"close":774,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":774},"2026-07-02",-0.045,-9.66,119200,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",0.48500001,0.48899999,0.46599999,0.015,3.33,18800,{"date":795,"open":651,"high":796,"low":651,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",0.52999997,0.45100001,0.02,4.64,168400,{"date":802,"open":651,"high":753,"low":722,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",0.43099999,0.01,2.38,45600,{"date":808,"open":740,"high":753,"low":740,"close":774,"change":768,"percent_change":809,"volume":810,"transactions":9,"vwap":774},"2026-06-26",-2.77,40100,{"date":812,"open":779,"high":813,"low":814,"close":714,"change":635,"percent_change":815,"volume":816,"transactions":9,"vwap":714},"2026-06-25",0.447,0.40000001,3.1,26500,{"date":818,"open":819,"high":820,"low":740,"close":740,"change":821,"percent_change":821,"volume":822,"transactions":9,"vwap":740},"2026-06-24",0.42899999,0.44800001,0,95700,{"date":824,"open":733,"high":797,"low":733,"close":740,"change":804,"percent_change":825,"volume":826,"transactions":9,"vwap":740},"2026-06-23",2.44,67800,{"date":828,"open":819,"high":829,"low":733,"close":733,"change":748,"percent_change":830,"volume":831,"transactions":9,"vwap":733},"2026-06-22",0.442,-7.24,148900,{"date":833,"open":788,"high":789,"low":651,"close":829,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":829},"2026-06-18",-0.009,-2,198700,{"date":838,"open":839,"high":839,"low":732,"close":797,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":797},"2026-06-17",0.477,-0.017,-3.63,21100,{"date":844,"open":753,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",0.509,0.46000001,0.46799999,0.027,6.12,387200,{"date":852,"open":740,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",0.45899999,0.40200001,0.44100001,0.031,7.56,81300,{"date":860,"open":861,"high":862,"low":733,"close":733,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":733},"2026-06-12",0.43799999,0.45699999,-0.04,-8.89,99700,{"date":867,"open":868,"high":753,"low":722,"close":732,"change":653,"percent_change":869,"volume":870,"transactions":9,"vwap":732},"2026-06-11",0.43700001,4.41,117200,{"date":872,"open":740,"high":753,"low":761,"close":803,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":803},"2026-06-10",0.011,2.62,161000,{"date":877,"open":740,"high":820,"low":878,"close":740,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":740},"2026-06-09",0.417,-0.003,-0.71,156700,{"date":883,"open":722,"high":855,"low":740,"close":884,"change":762,"percent_change":763,"volume":885,"transactions":9,"vwap":884},"2026-06-08",0.42300001,274500,{"date":887,"open":753,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",0.493,0.42399999,-0.046,-9.79,141600,{"date":894,"open":861,"high":895,"low":861,"close":753,"change":896,"percent_change":874,"volume":897,"transactions":9,"vwap":753},"2026-06-04",0.56599998,0.012,136300,{"date":899,"open":900,"high":901,"low":732,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",0.50400001,0.53600001,0.458,-0.062,-11.92,470800,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",0.54799998,0.56999999,0.51999998,-0.022,-4.06,192800,{"date":915,"open":916,"high":917,"low":796,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",0.55000001,0.58700001,0.542,-0.018,-3.21,221500,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-29",0.58999997,0.61500001,0.56,-0.03,-5.08,187200,{"date":931,"open":909,"high":932,"low":916,"close":924,"change":804,"percent_change":420,"volume":933,"transactions":9,"vwap":924},"2026-05-28",0.62,426200,{"date":935,"open":936,"high":937,"low":916,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",0.60000002,0.62300003,0.57999998,-0.068,-10.49,547100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-26",0.67000002,0.72000003,0.63999999,0.648,-0.041,-5.95,970600,{"date":952,"open":953,"high":480,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-22",0.69499999,0.66000003,0.68900001,-0.078,-10.17,1429200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",0.70300001,0.815,0.60500002,0.76700002,0.022,2.95,3885700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",0.74000001,0.96399999,0.685,0.745,0.313,72.45,122847000,{"date":978,"open":651,"high":651,"low":754,"close":767,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":767},"2026-05-19",-0.008,-1.82,37529200,{"date":983,"open":984,"high":797,"low":740,"close":651,"change":768,"percent_change":985,"volume":986,"transactions":9,"vwap":651},"2026-05-18",0.43900001,-2.65,37100,{"date":988,"open":732,"high":846,"low":732,"close":989,"change":112,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-15",0.45199999,-2.16,12100,{"date":993,"open":846,"high":790,"low":902,"close":994,"change":643,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-14",0.46200001,-0.86,7400,{"date":998,"open":797,"high":999,"low":732,"close":790,"change":643,"percent_change":1000,"volume":1001,"transactions":9,"vwap":790},"2026-05-13",0.47999999,-0.85,24200,{"date":1003,"open":994,"high":999,"low":994,"close":753,"change":653,"percent_change":258,"volume":1004,"transactions":9,"vwap":753},"2026-05-12",17500,{"date":1006,"open":732,"high":1007,"low":732,"close":797,"change":834,"percent_change":1008,"volume":1009,"transactions":9,"vwap":797},"2026-05-11",0.46900001,-1.96,20600,{"date":1011,"open":1012,"high":1012,"low":797,"close":846,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":846},"2026-05-08",0.47600001,-0.016,-3.36,53500,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1012,"change":768,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1012},"2026-05-07",0.463,0.48800001,-2.46,14300,{"date":1023,"open":1024,"high":1019,"low":1024,"close":1019,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1019},"2026-05-06",0.465,0.006,1.24,7600,{"date":1029,"open":407,"high":1030,"low":839,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-05",0.50999999,0.48199999,-0.028,-5.49,39700,{"date":1036,"open":407,"high":1030,"low":407,"close":1030,"change":762,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-05-04",-0.2,30000,{"date":1040,"open":788,"high":910,"low":999,"close":1041,"change":735,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-01",0.51099998,4.29,44100,{"date":1045,"open":1046,"high":1047,"low":732,"close":1048,"change":798,"percent_change":616,"volume":1049,"transactions":9,"vwap":1048},"2026-04-30",0.46700001,0.50599998,0.49000001,47700,{"date":1051,"open":407,"high":407,"low":820,"close":753,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":753},"2026-04-29",-0.037,-7.3,25600,{"date":1056,"open":796,"high":796,"low":407,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",0.50700003,-0.023,-4.34,10000,{"date":1062,"open":384,"high":796,"low":1030,"close":796,"change":804,"percent_change":1063,"volume":1064,"transactions":9,"vwap":796},"2026-04-27",1.92,20800,{"date":1066,"open":1067,"high":926,"low":910,"close":910,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":910},"2026-04-24",0.52700001,-0.007,-1.33,49000,{"date":1072,"open":796,"high":796,"low":910,"close":1067,"change":879,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1067},"2026-04-23",-0.57,14900,{"date":1076,"open":1077,"high":1078,"low":910,"close":796,"change":821,"percent_change":821,"volume":1079,"transactions":9,"vwap":796},"2026-04-22",0.54100001,0.546,14700,{"date":1081,"open":916,"high":926,"low":796,"close":796,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":796},"2026-04-21",-0.02,-3.64,40000,{"date":1086,"open":918,"high":926,"low":796,"close":916,"change":791,"percent_change":1087,"volume":1088,"transactions":9,"vwap":916},"2026-04-20",2.8,33800,{"date":1090,"open":1091,"high":916,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-17",0.528,0.53500003,-0.002,-0.37,20200,{"date":1097,"open":1092,"high":1098,"low":796,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",0.54299998,0.537,0.014,2.68,22800,{"date":1104,"open":909,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",0.574,0.51899999,0.523,-0.039,-6.94,99600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":979,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-14",0.61900002,0.56099999,0.56199998,-1.4,46100,{"date":1119,"open":938,"high":938,"low":1120,"close":909,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":909},"2026-04-13",0.55900002,-0.034,-5.63,21700,{"date":1125,"open":938,"high":932,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-10",0.57099998,0.60399997,0.018,3.07,12800,{"date":1132,"open":938,"high":963,"low":909,"close":1133,"change":1025,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",0.58600003,1.03,26800,{"date":1137,"open":924,"high":936,"low":938,"close":938,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":938},"2026-04-08",-0.026,-4.29,20400,{"date":1142,"open":1143,"high":245,"low":963,"close":1144,"change":1082,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-07",0.611,0.60600001,-3.19,17400,{"date":1148,"open":924,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-06",0.64600003,0.57200003,0.62599999,0.024,3.99,14200,{"date":1156,"open":909,"high":932,"low":909,"close":1157,"change":863,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-02",0.602,-6.23,13100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-01",0.64499998,0.66299999,0.61000001,0.64200002,0.052,8.81,65500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":924,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":924},"2026-03-31",0.56300002,0.59399998,0.54900002,0.03,5.36,29100,{"date":1178,"open":1179,"high":1179,"low":926,"close":926,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":926},"2026-03-30",0.583,-0.044,-7.28,11000,{"date":1184,"open":1185,"high":1186,"low":1115,"close":1127,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1127},"2026-03-27",0.565,0.62900001,0.047,8.44,62000,{"date":1191,"open":1192,"high":1193,"low":916,"close":1194,"change":1093,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-26",0.59100002,0.62699997,0.55699998,-0.36,62900,{"date":1198,"open":1194,"high":1144,"low":1067,"close":1120,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1120},"2026-03-25",0.043,8.33,35100,{"date":1203,"open":1204,"high":936,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-24",0.59600002,0.51599997,-0.084,-14,47500,{"date":1210,"open":924,"high":1143,"low":924,"close":936,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":936},"2026-03-23",0.029,5.08,33700,{"date":1215,"open":946,"high":1216,"low":796,"close":1126,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1126},"2026-03-20",0.64999998,-0.07,-10.92,226900,{"date":1221,"open":946,"high":954,"low":946,"close":1222,"change":762,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-19",0.64099997,-0.16,51300,{"date":1226,"open":946,"high":1227,"low":946,"close":1165,"change":643,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1165},"2026-03-18",0.671,-0.62,34500,{"date":1231,"open":245,"high":1232,"low":245,"close":1149,"change":1121,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1149},"2026-03-17",0.67199999,-5,14100,{"date":1236,"open":245,"high":1237,"low":245,"close":1238,"change":1174,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-16",0.69999999,0.68000001,4.62,34700,{"date":1242,"open":1232,"high":1243,"low":1216,"close":1216,"change":661,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1216},"2026-03-13",0.69199997,-7.54,41500,{"date":1247,"open":1248,"high":1249,"low":1248,"close":961,"change":1250,"percent_change":705,"volume":1251,"transactions":9,"vwap":961},"2026-03-12",0.69099998,0.75800002,0.003,30100,{"date":1253,"open":1254,"high":1255,"low":1237,"close":1237,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1237},"2026-03-11",0.75999999,0.77999997,-0.08,-10.26,47300,{"date":1260,"open":1261,"high":962,"low":1238,"close":1255,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2026-03-10",0.699,0.07,9.86,108400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-09",0.53299999,0.73199999,0.52600002,0.70999998,0.197,38.4,1858500,{"date":1275,"open":1173,"high":1173,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-06",0.51300001,-0.005,-0.97,25300,{"date":1281,"open":796,"high":1098,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-05",0.51499999,0.51800001,-0.013,-2.45,27300,{"date":1288,"open":1030,"high":1289,"low":407,"close":1290,"change":804,"percent_change":1063,"volume":1291,"transactions":9,"vwap":1290},"2026-03-04",0.54000002,0.53100002,30400,{"date":1293,"open":1107,"high":1294,"low":753,"close":1295,"change":979,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-03",0.551,0.52100003,-1.51,101900,{"date":1299,"open":1144,"high":1300,"low":1047,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-02",0.616,0.52899998,-0.082,-13.42,66500,{"date":1306,"open":1307,"high":947,"low":1143,"close":1143,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1143},"2026-02-27",0.625,-0.015,-2.4,36300,{"date":1312,"open":1313,"high":1313,"low":1151,"close":1151,"change":1121,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1151},"2026-02-26",0.64700001,-5.15,31600,{"date":1317,"open":245,"high":1227,"low":1151,"close":954,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":954},"2026-02-25",0.008,1.23,95900,{"date":1322,"open":1323,"high":1324,"low":1186,"close":1325,"change":979,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-24",0.634,0.65399998,0.65200001,-1.21,16700,{"date":1329,"open":946,"high":954,"low":963,"close":954,"change":834,"percent_change":1330,"volume":1331,"transactions":9,"vwap":954},"2026-02-23",-1.35,66800,{"date":1333,"open":946,"high":1334,"low":245,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-20",0.68800002,0.66900003,0.056,9.14,74000,{"date":1340,"open":1324,"high":1341,"low":1157,"close":1342,"change":939,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-19",0.65499997,0.61299998,-9.99,159800,{"date":1346,"open":1313,"high":1347,"low":946,"close":1348,"change":688,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-18",0.68199998,0.68099999,3.81,54900,{"date":1352,"open":1237,"high":1237,"low":1216,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-17",0.65600002,-0.027,-3.95,55000,{"date":1358,"open":1348,"high":1359,"low":1238,"close":1360,"change":1308,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-13",0.71700001,0.68300003,-2.15,71500,{"date":1364,"open":1365,"high":1268,"low":1366,"close":1367,"change":1121,"percent_change":531,"volume":1368,"transactions":9,"vwap":1367},"2026-02-12",0.70499998,0.65899998,0.69800001,269300,{"date":1370,"open":1270,"high":1254,"low":1270,"close":1268,"change":1025,"percent_change":459,"volume":1371,"transactions":9,"vwap":1268},"2026-02-11",105000,{"date":1373,"open":945,"high":973,"low":1365,"close":1374,"change":112,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-10",0.72600001,-1.36,98800,{"date":1378,"open":1379,"high":480,"low":1237,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-09",0.73000002,0.736,-0.061,-7.65,135100,{"date":1385,"open":970,"high":1386,"low":1237,"close":1387,"change":742,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-06",0.79900002,0.79699999,4.46,193700,{"date":1391,"open":1255,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-05",0.81400001,0.71399999,0.76300001,-0.166,-17.87,170600,{"date":1399,"open":970,"high":1400,"low":970,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-04",0.95300001,0.92900002,0.129,16.12,434300,{"date":1406,"open":1255,"high":1407,"low":970,"close":1407,"change":1256,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-03",0.80000001,-9.09,587300,{"date":1411,"open":46,"high":46,"low":1254,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-02",0.88,-0.31,-26.05,1584200,{"date":1417,"open":1418,"high":1419,"low":89,"close":60,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":60},"2026-01-30",1.21,1.29,0.12,11.21,49777500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1217,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-29",1.11,1.16,1.06,1.07,-6.14,182000,{"date":1432,"open":60,"high":82,"low":198,"close":198,"change":1256,"percent_change":1433,"volume":1434,"transactions":9,"vwap":198},"2026-01-28",-6.56,247100,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-27",1.1,1.26,1.22,0.11,9.91,164500,{"date":1444,"open":1437,"high":198,"low":1445,"close":1425,"change":821,"percent_change":821,"volume":1446,"transactions":9,"vwap":1425},"2026-01-26",1.075,68900,{"date":1448,"open":89,"high":198,"low":89,"close":1425,"change":481,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1425},"2026-01-23",7.77,82000,{"date":1452,"open":1134,"high":1453,"low":1454,"close":1134,"change":112,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1134},"2026-01-22",1.045,1.025,-0.96,21900,{"date":1458,"open":1134,"high":1459,"low":102,"close":1460,"change":804,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-21",1.05,1.04,0.97,122600,{"date":1464,"open":1134,"high":1459,"low":1134,"close":1134,"change":112,"percent_change":1455,"volume":1465,"transactions":9,"vwap":1134},"2026-01-20",42700,{"date":1467,"open":1460,"high":1427,"low":1460,"close":1460,"change":821,"percent_change":821,"volume":1468,"transactions":9,"vwap":1460},"2026-01-16",50800,{"date":1470,"open":1459,"high":1471,"low":1134,"close":1460,"change":1082,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1460},"2026-01-15",1.087,-1.89,44900,{"date":1475,"open":1437,"high":1476,"low":1427,"close":1427,"change":1217,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1427},"2026-01-14",1.15,-6.19,92800,{"date":1480,"open":1437,"high":1426,"low":1437,"close":117,"change":798,"percent_change":1481,"volume":1482,"transactions":9,"vwap":117},"2026-01-13",1.8,28200,{"date":1484,"open":1459,"high":117,"low":1459,"close":1425,"change":1174,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1425},"2026-01-12",2.78,29900,{"date":1488,"open":1459,"high":1425,"low":1459,"close":1489,"change":821,"percent_change":821,"volume":1490,"transactions":9,"vwap":1489},"2026-01-09",1.08,16600,{"date":1492,"open":1428,"high":117,"low":1428,"close":1489,"change":1082,"percent_change":980,"volume":793,"transactions":9,"vwap":1489},"2026-01-08",{"date":1494,"open":1460,"high":198,"low":1460,"close":1437,"change":1262,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1437},"2026-01-07",6.8,52400,{"date":1498,"open":1437,"high":1437,"low":1134,"close":1134,"change":863,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1134},"2026-01-06",-3.74,38100,{"date":1502,"open":1460,"high":1437,"low":1460,"close":1428,"change":798,"percent_change":1503,"volume":1189,"transactions":9,"vwap":1428},"2026-01-05",1.9,{"date":1505,"open":117,"high":117,"low":1460,"close":1459,"change":1082,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1459},"2026-01-02",-1.87,33200,{"date":1509,"open":117,"high":117,"low":1427,"close":1428,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1428},"2025-12-31",-0.06,-5.31,27000,{"date":1514,"open":1427,"high":1515,"low":1459,"close":117,"change":1174,"percent_change":1516,"volume":1517,"transactions":9,"vwap":117},"2025-12-30",1.17,2.73,68300,{"date":1519,"open":89,"high":198,"low":89,"close":1437,"change":1520,"percent_change":1521,"volume":1362,"transactions":9,"vwap":1437},"2025-12-29",0.09,8.91,{"date":1523,"open":1437,"high":1437,"low":102,"close":102,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":102},"2025-12-26",-0.09,-8.18,81100,{"date":1528,"open":1425,"high":1529,"low":1530,"close":1437,"change":927,"percent_change":985,"volume":1531,"transactions":9,"vwap":1437},"2025-12-24",1.131,1.09,29600,{"date":1533,"open":1476,"high":1476,"low":1425,"close":117,"change":112,"percent_change":1534,"volume":1535,"transactions":9,"vwap":117},"2025-12-23",-0.88,19700,{"date":1537,"open":1515,"high":1515,"low":1425,"close":198,"change":821,"percent_change":821,"volume":1538,"transactions":9,"vwap":198},"2025-12-22",32300,{"date":1540,"open":1541,"high":1541,"low":1425,"close":198,"change":112,"percent_change":1542,"volume":1543,"transactions":9,"vwap":198},"2025-12-19",1.2,-0.87,27500,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1476,"change":821,"percent_change":821,"volume":1548,"transactions":9,"vwap":1476},"2025-12-18",1.12,1.18,32500,{"date":1550,"open":1425,"high":1541,"low":1425,"close":1476,"change":798,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1476},"2025-12-17",1.77,42900,{"date":1554,"open":117,"high":1476,"low":1555,"close":117,"change":804,"percent_change":1556,"volume":1531,"transactions":9,"vwap":117},"2025-12-16",1.107,0.89,{"date":1558,"open":1547,"high":60,"low":1425,"close":1546,"change":1082,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1546},"2025-12-15",-1.75,102000,{"date":1562,"open":1541,"high":1418,"low":198,"close":198,"change":1256,"percent_change":1433,"volume":1563,"transactions":9,"vwap":198},"2025-12-12",98900,{"date":1565,"open":198,"high":1566,"low":198,"close":1439,"change":1520,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1439},"2025-12-11",1.259,7.96,94000,{"date":1570,"open":1546,"high":198,"low":1428,"close":117,"change":804,"percent_change":1556,"volume":1571,"transactions":9,"vwap":117},"2025-12-10",126300,{"date":1573,"open":60,"high":1418,"low":1546,"close":1546,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1546},"2025-12-09",-0.05,-4.27,112500,{"date":1578,"open":1418,"high":1579,"low":198,"close":1515,"change":798,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1515},"2025-12-08",1.296,1.74,149800,{"date":1583,"open":1584,"high":1585,"low":1476,"close":1476,"change":1510,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1476},"2025-12-05",1.25,1.28,-4.96,122500,{"date":1589,"open":1438,"high":1419,"low":1418,"close":1418,"change":1574,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1418},"2025-12-04",-3.97,126100,{"date":1593,"open":1585,"high":1594,"low":1595,"close":1438,"change":821,"percent_change":821,"volume":1596,"transactions":9,"vwap":1438},"2025-12-03",1.339,1.235,156500,{"date":1598,"open":1585,"high":82,"low":1426,"close":1438,"change":1510,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1438},"2025-12-02",-4.55,155200,{"date":1602,"open":1603,"high":1604,"low":1419,"close":1605,"change":1217,"percent_change":209,"volume":1606,"transactions":9,"vwap":1605},"2025-12-01",1.38,1.42,1.32,155800,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":107,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-28",1.31,1.48,1.39,4.51,143100,{"date":1615,"open":60,"high":1616,"low":60,"close":1616,"change":1262,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-26",1.33,5.56,190900,{"date":1620,"open":1621,"high":1621,"low":1547,"close":1438,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1438},"2025-11-25",1.44,-0.11,-8.03,2913400,{"date":1626,"open":1627,"high":399,"low":1628,"close":1629,"change":804,"percent_change":159,"volume":1630,"transactions":9,"vwap":1629},"2025-11-24",1.45,1.335,1.37,80200,{"date":1632,"open":1621,"high":1633,"low":1319,"close":1634,"change":1510,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-21",1.51,1.36,-4.23,176600,{"date":1638,"open":1633,"high":1639,"low":1640,"close":1604,"change":1524,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1604},"2025-11-20",1.52,1.41,-5.96,77500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1633,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1633},"2025-11-19",1.56,1.66,1.5,-0.065,-4.13,72500,{"date":1652,"open":399,"high":1653,"low":1645,"close":1654,"change":783,"percent_change":769,"volume":1655,"transactions":9,"vwap":1654},"2025-11-18",1.63,1.575,70700,{"date":1657,"open":1653,"high":1658,"low":1659,"close":1660,"change":1256,"percent_change":1661,"volume":1338,"transactions":9,"vwap":1660},"2025-11-17",1.65,1.61,1.62,-4.71,{"date":1663,"open":1660,"high":420,"low":1659,"close":1664,"change":481,"percent_change":511,"volume":1168,"transactions":9,"vwap":1664},"2025-11-14",1.7,{"date":1666,"open":1667,"high":1668,"low":1659,"close":1660,"change":1574,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1660},"2025-11-13",1.69,1.745,-2.99,78400,{"date":1672,"open":1580,"high":1673,"low":1658,"close":1674,"change":821,"percent_change":821,"volume":1196,"transactions":9,"vwap":1674},"2025-11-12",1.78,1.67,{"date":1676,"open":1677,"high":1678,"low":1674,"close":1674,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1674},"2025-11-11",1.71,1.79,-0.116,-6.49,114700,{"date":1683,"open":1684,"high":1678,"low":1660,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-10",1.68,1.786,0.116,6.95,106600,{"date":1690,"open":1653,"high":1674,"low":1660,"close":1674,"change":112,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1674},"2025-11-07",-0.6,63300,{"date":1694,"open":420,"high":1695,"low":1658,"close":1684,"change":1622,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1684},"2025-11-06",1.76,-6.15,90900,{"date":1699,"open":1684,"high":1700,"low":1684,"close":1678,"change":481,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1678},"2025-11-05",1.88,4.68,63900,{"date":1704,"open":1664,"high":1705,"low":1658,"close":1677,"change":821,"percent_change":821,"volume":1706,"transactions":9,"vwap":1677},"2025-11-04",1.739,119600,{"date":1708,"open":1709,"high":1481,"low":1677,"close":1677,"change":863,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1677},"2025-11-03",1.75,-2.29,63800,{"date":1713,"open":1673,"high":1714,"low":1677,"close":1709,"change":1510,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1709},"2025-10-31",1.815,-3.31,60700,{"date":1718,"open":1719,"high":1720,"low":1695,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-30",1.83,1.888,1.81,0.04,2.26,61600,{"date":1726,"open":1481,"high":1727,"low":1695,"close":1551,"change":1256,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1551},"2025-10-29",1.82,-4.32,58300,{"date":1731,"open":1481,"high":1063,"low":1481,"close":1732,"change":1100,"percent_change":218,"volume":1196,"transactions":9,"vwap":1732},"2025-10-28",1.85,{"date":1734,"open":1719,"high":1732,"low":1695,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-27",1.836,-0.014,-0.76,60100,{"date":1740,"open":1664,"high":1732,"low":1664,"close":1732,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1732},"2025-10-24",0.16,9.47,77700,{"date":1745,"open":1746,"high":1746,"low":1646,"close":1667,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1667},"2025-10-23",1.89,-0.26,-13.33,130300,{"date":1751,"open":1709,"high":1752,"low":420,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-22",2.149,1.95,0.19,10.8,141100,{"date":1758,"open":1673,"high":1700,"low":1759,"close":1695,"change":1256,"percent_change":472,"volume":1760,"transactions":9,"vwap":1695},"2025-10-21",1.73,109900,{"date":1762,"open":1727,"high":1763,"low":1551,"close":1764,"change":1420,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-20",2.043,1.84,6.98,117900,{"date":1768,"open":1753,"high":1769,"low":1677,"close":420,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":420},"2025-10-17",1.99,-0.27,-13.57,131900,{"date":1774,"open":1775,"high":1776,"low":1063,"close":1769,"change":1510,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1769},"2025-10-16",2.1,2.212,-2.93,153200,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1037,"percent_change":864,"volume":1784,"transactions":9,"vwap":1783},"2025-10-15",2.23,2.01,2.05,172700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":337,"change":821,"percent_change":821,"volume":1790,"transactions":9,"vwap":337},"2025-10-14",2.29,2.389,2.15,156200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":337,"change":1174,"percent_change":1796,"volume":1797,"transactions":9,"vwap":337},"2025-10-13",2.28,2.32,2.11,1.35,175700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":800,"transactions":9,"vwap":1803},"2025-10-10",2.51,2.52,2.16,2.22,-0.34,-13.28,{"date":1807,"open":1808,"high":25,"low":1809,"close":1810,"change":1217,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-09",2.58,2.5,2.56,-2.66,166800,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-08",2.36,2.645,2.63,0.31,13.36,139700,{"date":1822,"open":1809,"high":1809,"low":1781,"close":1794,"change":1223,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1794},"2025-10-07",-6.45,171800,{"date":1826,"open":1827,"high":1810,"low":1828,"close":1829,"change":1830,"percent_change":1710,"volume":1831,"transactions":9,"vwap":1829},"2025-10-06",2.53,2.46,2.48,-0.058,157600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":25,"volume":1839,"transactions":9,"vwap":1837},"2025-10-03",2.42,2.57,2.4,2.538,0.068,166300,{"date":1841,"open":1842,"high":1809,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1442,"transactions":9,"vwap":1844},"2025-10-02",2.41,2.35,2.47,0.05,2.07,{"date":1848,"open":1849,"high":1850,"low":1836,"close":1834,"change":1524,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1834},"2025-10-01",2.49,2.59,-3.59,174300,{"date":1854,"open":1855,"high":1855,"low":1836,"close":1800,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1800},"2025-09-30",2.66,-0.18,-6.69,119400,{"date":1860,"open":1861,"high":1862,"low":1810,"close":1863,"change":804,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-29",2.67,2.801,2.69,0.37,133000,{"date":1867,"open":1087,"high":1868,"low":1810,"close":1101,"change":1856,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1101},"2025-09-26",2.864,-6.29,127800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":735,"percent_change":159,"volume":1877,"transactions":9,"vwap":1876},"2025-09-25",2.84,2.88,2.72,2.86,148200,{"date":1879,"open":1817,"high":1880,"low":1850,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-09-24",2.839,0.179,6.73,124800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1855,"change":112,"percent_change":1094,"volume":1889,"transactions":9,"vwap":1855},"2025-09-23",2.6,2.82,2.55,290100,{"date":1891,"open":874,"high":1892,"low":874,"close":1861,"change":927,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1861},"2025-09-22",2.79,-1.11,167700,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-19",2.34,3.01,2.7,0.3,12.5,266700,{"date":1904,"open":874,"high":1905,"low":1906,"close":1836,"change":763,"percent_change":1408,"volume":1907,"transactions":9,"vwap":1836},"2025-09-18",2.759,2.37,250300,{"date":1909,"open":1876,"high":1910,"low":1888,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-17",2.89,2.64,-0.23,-8.01,227400,{"date":1916,"open":1917,"high":1918,"low":1087,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-09-16",2.98,3.015,2.87,-0.13,-4.33,210200,{"date":1924,"open":1925,"high":1925,"low":1874,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-09-15",3.17,3,-0.15,-4.76,183300,{"date":1931,"open":1932,"high":1933,"low":1917,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-12",3.04,3.2,3.15,0.091,2.97,180500,{"date":1939,"open":1898,"high":1940,"low":1941,"close":1942,"change":1211,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-11",3.189,2.93,3.059,0.96,124600,{"date":1946,"open":1932,"high":1947,"low":1948,"close":287,"change":112,"percent_change":1949,"volume":1950,"transactions":9,"vwap":287},"2025-09-10",3.08,2.9,-0.33,108100,{"date":1952,"open":1953,"high":1953,"low":1874,"close":1932,"change":1622,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1932},"2025-09-09",3.14,-3.49,152400,{"date":1957,"open":815,"high":1934,"low":1958,"close":1934,"change":107,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1934},"2025-09-08",2.96,1.94,117300,{"date":1962,"open":1963,"high":1964,"low":1963,"close":81,"change":1622,"percent_change":1965,"volume":1966,"transactions":9,"vwap":81},"2025-09-05",3.05,3.26,-3.44,204300,{"date":1968,"open":1953,"high":1933,"low":1969,"close":1933,"change":107,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1933},"2025-09-04",3.02,1.91,233400,{"date":1973,"open":1963,"high":1974,"low":1963,"close":1953,"change":1262,"percent_change":1793,"volume":1975,"transactions":9,"vwap":1953},"2025-09-03",3.18,72800,{"date":1977,"open":1978,"high":1978,"low":287,"close":1129,"change":1770,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1129},"2025-09-02",3.3,-8.08,65900,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1121,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-08-29",3.52,3.31,3.34,-1.01,43800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-28",3.599,3.649,3.27,3.374,-0.175,-4.93,90400,{"date":1998,"open":584,"high":1999,"low":2000,"close":2001,"change":653,"percent_change":366,"volume":2002,"transactions":9,"vwap":2001},"2025-08-27",3.61,3.48,3.549,26400,{"date":2004,"open":1983,"high":2005,"low":2006,"close":2007,"change":821,"percent_change":821,"volume":2008,"transactions":9,"vwap":2007},"2025-08-26",3.689,3.47,3.53,23200,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2007,"change":1574,"percent_change":1116,"volume":2013,"transactions":9,"vwap":2007},"2025-08-25",3.43,3.749,44000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1574,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-22",3.69,3.79,3.44,3.58,-1.38,85200,{"date":2023,"open":2024,"high":2025,"low":2007,"close":2026,"change":107,"percent_change":1684,"volume":2027,"transactions":9,"vwap":2026},"2025-08-21",3.55,3.68,3.63,41700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":107,"percent_change":1677,"volume":2034,"transactions":9,"vwap":2033},"2025-08-20",3.51,3.65,3.45,3.57,47000,{"date":2036,"open":2019,"high":2019,"low":2037,"close":2030,"change":1217,"percent_change":1008,"volume":2038,"transactions":9,"vwap":2030},"2025-08-19",3.39,59400,{"date":2040,"open":792,"high":2041,"low":1978,"close":2019,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2019},"2025-08-18",3.64,0.26,7.83,55800,{"date":2046,"open":2047,"high":2024,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1201,"transactions":9,"vwap":2048},"2025-08-15",3.13,3.32,0.1,3.11,{"date":2052,"open":2053,"high":2018,"low":1934,"close":2054,"change":1262,"percent_change":1803,"volume":2055,"transactions":9,"vwap":2054},"2025-08-14",3.36,3.22,58500,{"date":2057,"open":2032,"high":2032,"low":815,"close":1934,"change":1094,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1934},"2025-08-13",-10.51,130200,{"date":2061,"open":2062,"high":1990,"low":2063,"close":1983,"change":804,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1983},"2025-08-12",3.499,3.401,0.28,10900,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2030,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2030},"2025-08-11",3.77,3.311,-0.22,-5.9,166400,{"date":2074,"open":2075,"high":2075,"low":2031,"close":2076,"change":1856,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-08",3.85,3.73,-4.6,8800,{"date":2080,"open":1349,"high":2081,"low":2082,"close":2083,"change":1262,"percent_change":1727,"volume":2084,"transactions":9,"vwap":2083},"2025-08-07",3.95,3.635,3.91,119000,{"date":2086,"open":2087,"high":2088,"low":2031,"close":2089,"change":2049,"percent_change":1861,"volume":2090,"transactions":9,"vwap":2089},"2025-08-06",3.72,3.9,3.84,70200,{"date":2092,"open":2088,"high":2088,"low":2093,"close":2094,"change":2095,"percent_change":472,"volume":2096,"transactions":9,"vwap":2094},"2025-08-05",3.66,3.74,-0.17,34000,{"date":2098,"open":2088,"high":2099,"low":2100,"close":2083,"change":804,"percent_change":2042,"volume":2101,"transactions":9,"vwap":2083},"2025-08-04",3.986,3.5,258200,{"date":2103,"open":2104,"high":2105,"low":1349,"close":2088,"change":1622,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2088},"2025-08-01",4.09,4.12,-2.74,133100,{"date":2109,"open":176,"high":176,"low":2083,"close":2110,"change":863,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-31",4.01,-0.99,276800,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":821,"percent_change":821,"volume":1338,"transactions":9,"vwap":2117},"2025-07-30",4.16,4.025,4.05,{"date":2119,"open":2120,"high":2121,"low":2081,"close":2117,"change":1510,"percent_change":2122,"volume":1264,"transactions":9,"vwap":2117},"2025-07-29",4.15,4.227,-1.46,{"date":2124,"open":2125,"high":2126,"low":2117,"close":2127,"change":1174,"percent_change":159,"volume":1650,"transactions":9,"vwap":2127},"2025-07-28",4.183,4.2,4.11,{"date":2129,"open":2130,"high":2115,"low":2131,"close":2132,"change":142,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-25",3.75,3.712,4.08,8.51,229000,{"date":2136,"open":1999,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-07-24",3.87,3.6,3.76,0.17,4.74,86600,{"date":2144,"open":2138,"high":2031,"low":2145,"close":2146,"change":112,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-23",3.56,3.59,-0.28,16300,{"date":2150,"open":2030,"high":2026,"low":2030,"close":2138,"change":821,"percent_change":821,"volume":2151,"transactions":9,"vwap":2138},"2025-07-22",48700,{"date":2153,"open":2138,"high":2138,"low":2154,"close":2138,"change":107,"percent_change":1667,"volume":2155,"transactions":9,"vwap":2138},"2025-07-21",3.544,25900,{"date":2157,"open":2138,"high":2031,"low":2100,"close":584,"change":112,"percent_change":2147,"volume":2158,"transactions":9,"vwap":584},"2025-07-18",45200,{"date":2160,"open":2000,"high":2146,"low":2000,"close":2024,"change":481,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2024},"2025-07-17",2.31,19800,{"date":2164,"open":2007,"high":2007,"low":2011,"close":2006,"change":1217,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2006},"2025-07-16",-1.98,31100,{"date":2168,"open":2169,"high":2033,"low":2000,"close":584,"change":1722,"percent_change":198,"volume":2170,"transactions":9,"vwap":584},"2025-07-15",3.514,16900,{"date":2172,"open":2100,"high":2145,"low":2000,"close":2100,"change":1722,"percent_change":1426,"volume":2173,"transactions":9,"vwap":2100},"2025-07-14",7700,{"date":2175,"open":2100,"high":2138,"low":2032,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-11",3.46,-0.1,-2.81,57800,{"date":2181,"open":2007,"high":2019,"low":2030,"close":2145,"change":1174,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2145},"2025-07-10",0.85,27800,{"date":2185,"open":2053,"high":2146,"low":2186,"close":2007,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2007},"2025-07-09",3.21,0.205,6.17,110300,{"date":2191,"open":1992,"high":2192,"low":2193,"close":2194,"change":791,"percent_change":685,"volume":2195,"transactions":9,"vwap":2194},"2025-07-08",3.35,3.24,3.325,21200,{"date":2197,"open":792,"high":2198,"low":815,"close":1984,"change":1524,"percent_change":985,"volume":2199,"transactions":9,"vwap":1984},"2025-07-07",3.4,54200,{"date":2201,"open":2176,"high":2176,"low":2202,"close":2198,"change":1510,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2198},"2025-07-03",3.305,-1.73,70500,{"date":2206,"open":2146,"high":2207,"low":2208,"close":2176,"change":927,"percent_change":995,"volume":2209,"transactions":9,"vwap":2176},"2025-07-02",3.655,3.25,122300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-01",3.38,3.534,3.345,3.49,0.18,5.44,231700,{"date":2220,"open":2221,"high":2212,"low":2221,"close":1984,"change":147,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1984},"2025-06-30",2.91,12.97,204700,{"date":2225,"open":1963,"high":815,"low":2226,"close":1941,"change":1510,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1941},"2025-06-27",2.92,-2.01,188500,{"date":2230,"open":1948,"high":2231,"low":2232,"close":2233,"change":1741,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-26",3.0050001,2.85,2.99,5.65,189300,{"date":2237,"open":2238,"high":1876,"low":2238,"close":2239,"change":2216,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-25",2.591,2.83,6.79,165200,{"date":2243,"open":1855,"high":25,"low":1886,"close":308,"change":821,"percent_change":821,"volume":2244,"transactions":9,"vwap":308},"2025-06-24",114500,{"date":2246,"open":2247,"high":1855,"low":2248,"close":308,"change":2049,"percent_change":2249,"volume":2250,"transactions":9,"vwap":308},"2025-06-23",2.498,2.489,3.92,89500,{"date":2252,"open":1836,"high":1888,"low":1897,"close":1888,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1888},"2025-06-20",0.15,6.25,185700,{"date":2257,"open":2258,"high":2258,"low":2259,"close":1836,"change":927,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1836},"2025-06-18",2.45,2.385,-1.23,20700,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":798,"percent_change":459,"volume":2267,"transactions":9,"vwap":2266},"2025-06-17",2.3,2.485,2.43,66900,{"date":2269,"open":2266,"high":1844,"low":1842,"close":1842,"change":804,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1842},"2025-06-16",0.42,40400,{"date":2273,"open":2258,"high":1849,"low":1836,"close":1836,"change":1920,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1836},"2025-06-13",-5.14,76800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1827,"change":2049,"percent_change":2105,"volume":2281,"transactions":9,"vwap":1827},"2025-06-12",2.448,2.599,2.447,87800,{"date":2283,"open":2258,"high":1800,"low":1836,"close":2266,"change":927,"percent_change":2284,"volume":1338,"transactions":9,"vwap":2266},"2025-06-11",-1.22,{"date":2286,"open":1829,"high":1809,"low":2287,"close":1828,"change":804,"percent_change":733,"volume":1146,"transactions":9,"vwap":1828},"2025-06-10",2.411,{"date":2289,"open":1844,"high":1844,"low":1842,"close":2258,"change":821,"percent_change":821,"volume":2290,"transactions":9,"vwap":2258},"2025-06-09",40500,{"date":2292,"open":1801,"high":1888,"low":1836,"close":2258,"change":1217,"percent_change":769,"volume":2293,"transactions":9,"vwap":2258},"2025-06-06",41300,{"date":2295,"open":1808,"high":1808,"low":2258,"close":1801,"change":804,"percent_change":127,"volume":2296,"transactions":9,"vwap":1801},"2025-06-05",91300,{"date":2298,"open":1849,"high":1888,"low":2299,"close":1800,"change":804,"percent_change":127,"volume":2300,"transactions":9,"vwap":1800},"2025-06-04",2.464,50700,{"date":2302,"open":1800,"high":1888,"low":1828,"close":1809,"change":1082,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1809},"2025-06-03",-0.79,66200,{"date":2306,"open":874,"high":874,"low":1800,"close":1801,"change":1574,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1801},"2025-06-02",-1.95,63700,{"date":2310,"open":1809,"high":1886,"low":1836,"close":1835,"change":481,"percent_change":2186,"volume":2311,"transactions":9,"vwap":1835},"2025-05-30",92200,{"date":2313,"open":1849,"high":1827,"low":825,"close":1849,"change":804,"percent_change":127,"volume":2314,"transactions":9,"vwap":1849},"2025-05-29",98400,{"date":2316,"open":1842,"high":2317,"low":2161,"close":1829,"change":804,"percent_change":127,"volume":2318,"transactions":9,"vwap":1829},"2025-05-28",2.509,99300,{"date":2320,"open":1801,"high":1886,"low":2321,"close":1844,"change":798,"percent_change":2322,"volume":1571,"transactions":9,"vwap":1844},"2025-05-27",2.39,0.82,{"date":2324,"open":1855,"high":1855,"low":805,"close":2258,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2258},"2025-05-23",-0.19,-7.2,306300,{"date":2329,"open":1817,"high":1958,"low":1827,"close":1911,"change":1223,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1911},"2025-05-22",-5.71,507100,{"date":2333,"open":1101,"high":2226,"low":2334,"close":1087,"change":426,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1087},"2025-05-21",2.399,29.63,24558100,{"date":2338,"open":2339,"high":2339,"low":1802,"close":1802,"change":1510,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1802},"2025-05-20",2.2,-2.7,18500,{"date":2343,"open":1781,"high":2344,"low":1802,"close":1803,"change":821,"percent_change":821,"volume":2345,"transactions":9,"vwap":1803},"2025-05-19",2.288,7900,{"date":2347,"open":337,"high":2348,"low":1802,"close":1803,"change":107,"percent_change":1485,"volume":2349,"transactions":9,"vwap":1803},"2025-05-16",2.284,12900,{"date":2351,"open":2352,"high":2353,"low":1789,"close":1802,"change":863,"percent_change":980,"volume":2354,"transactions":9,"vwap":1802},"2025-05-15",2.211,2.302,15600,{"date":2356,"open":2339,"high":2357,"low":1802,"close":2339,"change":1082,"percent_change":2358,"volume":1543,"transactions":9,"vwap":2339},"2025-05-14",2.218,-0.9,{"date":2360,"open":1843,"high":805,"low":2339,"close":1803,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1803},"2025-05-13",-0.12,-5.13,18100,{"date":2365,"open":2264,"high":2366,"low":2367,"close":1897,"change":1262,"percent_change":1947,"volume":2368,"transactions":9,"vwap":1897},"2025-05-12",2.393,2.24,10200,{"date":2370,"open":337,"high":2371,"low":337,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-05-09",2.377,2.27,0.035,1.57,6200,{"date":2377,"open":1849,"high":1809,"low":1481,"close":2378,"change":2379,"percent_change":368,"volume":2380,"transactions":9,"vwap":2378},"2025-05-08",2.235,-0.245,91500,{"date":2382,"open":1844,"high":2383,"low":1843,"close":1829,"change":804,"percent_change":127,"volume":2384,"transactions":9,"vwap":1829},"2025-05-07",2.586,19300,{"date":2386,"open":2264,"high":2387,"low":2264,"close":1844,"change":1845,"percent_change":1846,"volume":2388,"transactions":9,"vwap":1844},"2025-05-06",2.479,52800,{"date":2390,"open":1888,"high":308,"low":1897,"close":1834,"change":1256,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1834},"2025-05-05",-3.2,12200,{"date":2394,"open":1828,"high":2395,"low":2396,"close":1809,"change":1845,"percent_change":2397,"volume":1473,"transactions":9,"vwap":1809},"2025-05-02",2.525,2.33,2.04,{"date":2399,"open":2321,"high":2400,"low":2401,"close":2258,"change":1845,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2258},"2025-05-01",2.54,2.365,2.08,35400,{"date":2405,"open":1906,"high":308,"low":2396,"close":1836,"change":798,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1836},"2025-04-30",0.84,186000,{"date":2409,"open":1843,"high":805,"low":2410,"close":805,"change":107,"percent_change":1850,"volume":2170,"transactions":9,"vwap":805},"2025-04-29",2.12,{"date":2412,"open":337,"high":1815,"low":1775,"close":1794,"change":481,"percent_change":2033,"volume":2413,"transactions":9,"vwap":1794},"2025-04-28",36400,{"date":2415,"open":1775,"high":2416,"low":1775,"close":2367,"change":1722,"percent_change":1727,"volume":2417,"transactions":9,"vwap":2367},"2025-04-25",2.398,79800,{"date":2419,"open":1959,"high":1781,"low":1063,"close":2339,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2339},"2025-04-24",0.2,10,115800,{"date":2424,"open":1959,"high":2402,"low":1063,"close":2425,"change":1262,"percent_change":2026,"volume":2426,"transactions":9,"vwap":2425},"2025-04-23",2,56400,{"date":180,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2261,"transactions":9,"vwap":2430},1.979,1.86,1.93,-0.049,-2.48]