[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORBS":3,"homepage-market-summary":30,"stock-historical-ORBS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ORBS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Eightco Holdings Inc. Common Stock","Nasdaq",null,"SHORT-TERM BUSINESS CREDIT INSTITUTIONS","Eightco Holdings Inc operates in Forever 8 Inventory Cash Flow Solution. The company is a dynamic technology-focused company committed to driving growth and innovation through strategic acquisitions and management. Forever 8 focuses on purchasing inventory for e-commerce retailers and is part of its Inventory Solution Business. Corrugated Packaging Business manufactured and sold custom packaging for a wide products and through packaging helps customers generate brand awareness and promote brand image. Generate the substantial majority of revenues from inventory financing and inventory management services.","9","Easton, PA",false,{"close":16,"open":17,"high":16,"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},1.04,1.01,0.9511,1.06,-0.02,-1.89,16609093.910463,18364,0.9848,12.62,0.5656,14118068.734352116,3.9,1100,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":20,"price":145,"is_up":14},"Utilities","XLU",41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},49.47,10292325,3756698652.322381,-7.96,"2025-04-24",[182,183,192,201,212,222,232,241,248,257,265,272,280,287,297,308,318,329,338,348,358,365,373,384,393,403,414,425,435,446,457,468,476,486,497,507,518,528,539,550,560,571,582,593,603,612,623,634,645,656,666,676,686,696,706,715,726,735,744,753,762,771,778,785,793,800,809,817,825,831,839,846,854,861,870,878,884,890,895,899,906,914,920,927,934,943,950,957,965,970,978,985,994,1000,1006,1012,1018,1024,1031,1038,1044,1052,1058,1065,1071,1078,1084,1092,1100,1106,1111,1118,1127,1133,1138,1144,1151,1158,1166,1171,1177,1182,1189,1194,1202,1209,1216,1221,1227,1232,1239,1243,1249,1255,1259,1265,1273,1279,1284,1288,1294,1299,1306,1313,1319,1325,1331,1339,1343,1346,1350,1353,1356,1360,1364,1369,1374,1379,1384,1388,1393,1397,1400,1405,1411,1417,1421,1427,1432,1438,1444,1449,1456,1463,1469,1475,1479,1483,1490,1496,1502,1507,1513,1518,1525,1532,1536,1540,1546,1552,1560,1568,1576,1580,1587,1594,1601,1606,1615,1621,1627,1632,1639,1645,1650,1657,1663,1670,1678,1686,1693,1701,1707,1715,1721,1727,1731,1736,1741,1749,1755,1761,1768,1774,1783,1790,1796,1804,1812,1821,1828,1835,1841,1848,1856,1864,1873,1882,1889,1895,1904,1913,1921,1926,1933,1942,1950,1958,1967,1975,1983,1990,1998,2006,2013,2021,2030,2036,2043,2051,2060,2067,2073,2082,2089,2096,2103,2110,2119,2127,2136,2145,2153,2157,2162,2165,2169,2173,2177,2183,2189,2193,2198,2202,2206,2209,2214,2218,2223,2227,2231,2235,2240,2245,2249,2254,2258,2262,2266,2271,2275,2280,2285,2288,2292,2296,2300,2303,2307,2311,2315,2320,2326,2330,2334,2338,2341,2344,2348,2353,2356,2360,2363,2367,2370,2373,2377,2382,2387,2391,2395,2397,2401,2406,2411,2415,2419,2422,2425,2430,2434,2439,2443,2447,2452,2456,2461,2466,2471,2475,2481,2485,2488,2493,2498,2504,2508,2512,2516,2520,2524,2527,2532,2535,2539],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":20,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.1,1.11,1.02,-1.85,11950733.633319,17199,1.0624,{"date":193,"open":194,"high":194,"low":19,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",1.18,1.08,-0.08,-6.9,12398055.752025,19705,1.1073,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",1.25,1.355,1.15,1.16,0.03,2.65,31406302.593023,47421,1.2559,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.155,1.2,1.13,-0.04,-3.42,6764839.5103,11533,1.1616,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",1.285,1.3,1.17,-0.01,-0.85,12445391.551533,17972,1.2201,{"date":233,"open":194,"high":234,"low":235,"close":194,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",1.24,1.12,0.02,1.72,15292303.375444,18648,1.1829,{"date":242,"open":205,"high":203,"low":243,"close":206,"change":236,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",1.085,1.75,20514942.750638,34019,1.1679,{"date":249,"open":250,"high":251,"low":17,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",1.09,1.14,0.11,10.68,14616165.516516,17771,1.0724,{"date":258,"open":259,"high":186,"low":17,"close":111,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",1.05,-0.03,-2.83,8484313.131246,14264,1.0415,{"date":266,"open":205,"high":206,"low":259,"close":19,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",-0.11,-9.4,10185449.693881,15023,1.0855,{"date":273,"open":259,"high":274,"low":259,"close":226,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",1.26,0.12,11.43,25859884.615367,32938,1.1597,{"date":281,"open":186,"high":251,"low":187,"close":259,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",0.01,0.96,18952724.346498,23180,1.0657,{"date":288,"open":289,"high":290,"low":291,"close":16,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",0.9578,1.07,0.9551,0.1335,14.73,17635178.544424,25202,1.0183,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",0.88,0.9253,0.8799,0.9065,0.0725,8.69,9244157.183545,18393,0.9025,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",0.8944,0.825,0.834,-0.0254,-2.96,17225438.814077,17118,0.8468,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",0.94,0.95505,0.8401,0.8594,-0.0957,-10.02,8522480.416542,16774,0.8887,{"date":330,"open":331,"high":332,"low":333,"close":291,"change":334,"percent_change":80,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.95,0.9738,0.9215,-0.0183,8847197.746745,16278,0.9525,{"date":339,"open":340,"high":250,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",0.982,0.9733,0.9734,0.0356,3.8,11908635.983143,16781,1.0382,{"date":349,"open":350,"high":187,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",0.9791,0.9322,0.9378,-0.1022,-9.83,9800719.792358,19804,0.9752,{"date":359,"open":235,"high":235,"low":111,"close":16,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",-0.1,-8.77,13812203.074235,19224,1.0662,{"date":366,"open":367,"high":215,"low":283,"close":251,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",0.9859,0.2364,26.16,27985908.131529,35391,1.1038,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",0.93,0.9636,0.89,0.9036,-0.0662,-6.83,12466870.543547,16863,0.9199,{"date":385,"open":386,"high":111,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",0.843,0.9698,0.1322,15.78,29779923.905497,31410,0.9567,{"date":394,"open":395,"high":386,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",0.7624,0.7517,0.8376,0.0769,10.11,11512464.200162,14232,0.8109,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",0.75,0.7869,0.7342,0.7607,-0.0049,-0.64,6483392.751245,8448,0.7636,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",0.8043,0.8199,0.755,0.7656,-0.0387,-4.81,7029574.194456,11812,0.7884,{"date":426,"open":427,"high":428,"low":429,"close":416,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",0.8344,0.8436,0.777,-0.0163,-1.99,7143608.813821,10430,0.8077,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",0.8228,0.8597,0.8,0.8206,0.0183,2.28,8218769.192077,12149,0.8432,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",0.7955,0.8201,0.765,0.8023,0.0022,0.27,18264422.999677,20541,0.7978,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",0.83,0.84825,0.79,0.8001,-0.0399,-4.75,14038211.878612,14638,0.8132,{"date":469,"open":377,"high":377,"low":470,"close":471,"change":217,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",0.8246,0.84,-4.55,16807041.145471,23387,0.8447,{"date":477,"open":478,"high":479,"low":480,"close":299,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",0.864,0.8894,0.827,0.0535,6.47,19561954.316342,24785,0.8667,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",0.7515,0.85979,0.747,0.8265,0.0821,11.03,25511517.445298,29617,0.8185,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":492,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",0.6848,0.75269,0.666,0.7444,12.4,27612516.316019,34053,0.7275,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",0.66,0.6846,0.6498,0.6623,-0.0201,-2.95,13067607.775301,13854,0.6738,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",0.7257,0.6488,0.6824,-0.0392,-5.43,22591623.838797,27397,0.6788,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",0.7525,0.7536,0.72,0.7216,-0.0322,-4.27,7821254.708597,15932,0.7293,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",0.74,0.7687,0.7283,0.7538,0.0167,2.27,11033626.965117,15761,0.7531,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",0.748,0.71,0.7371,-0.0081,-1.09,8424457.068731,13636,0.7276,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",0.709,0.746,0.6825,0.7452,0.0178,2.45,8103478.691568,11987,0.7226,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",0.7055,0.7373,0.67,0.7274,0.0383,5.56,6885000.35261,14297,0.713,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",0.6842,0.708,0.6601,0.6891,0.0214,3.21,5699033.057434,10325,0.6828,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":106,"volume":600,"transactions":601,"vwap":602},"2026-08-06",0.663,0.68605,0.64,0.6677,-0.0032,4660680.117454,8119,0.6617,{"date":604,"open":605,"high":605,"low":509,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",0.6893,0.6709,-0.0132,-1.93,4076069.364504,8376,0.6686,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",0.6614,0.698,0.6613,0.6841,0.0265,4.03,10268854.912687,15136,0.6873,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",0.604,0.678,0.6001,0.6576,0.0543,9,12649275.760214,21017,0.6515,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",0.6115,0.625,0.5874,0.6033,-0.0059,-0.97,15018550.156991,19243,0.5974,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",0.5915,0.6315,0.585,0.6092,0.0281,4.84,16919746.302239,19664,0.6098,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":430,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",0.58,0.6035,0.5681,0.5811,-2.73,19889203.668097,26333,0.5814,{"date":667,"open":668,"high":669,"low":670,"close":644,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",0.6131,0.6132,0.572,-0.0231,-3.72,15329082.331617,18913,0.5872,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":545,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",0.62,0.6389,0.608,0.6205,2.77,14642713.705578,20116,0.6254,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",0.6484,0.5991,0.6038,-0.0424,-6.56,11478680.609344,16419,0.6112,{"date":697,"open":698,"high":521,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",0.6286,0.61,0.6462,0.0052,0.81,14712907.865614,23493,0.6293,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":410,"volume":713,"transactions":714,"vwap":711},"2026-07-22",0.65,0.6609,0.627,0.641,-0.0041,12316916.469503,18240,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",0.618,0.65325,0.605,0.6451,0.0644,11.09,13524883.811171,17485,0.6257,{"date":727,"open":728,"high":729,"low":26,"close":730,"change":731,"percent_change":597,"volume":732,"transactions":733,"vwap":734},"2026-07-20",0.5818,0.6049,0.5807,0.0037,17943217.020138,23213,0.5875,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",0.60100001,0.61400002,0.57099998,0.57700002,-0.045,-7.23,22338000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",0.64399999,0.66799998,0.611,0.62199998,-0.041,-6.18,10171700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",0.69,0.699,0.64999998,0.66299999,-0.012,-1.78,6497500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",0.67799997,0.685,0.63,0.67500001,0.032,4.98,11031900,{"date":772,"open":773,"high":774,"low":637,"close":775,"change":217,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-13",0.676,0.68699998,0.64300001,-5.86,8782900,{"date":779,"open":780,"high":405,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",0.69999999,0.68300003,-0.009,-1.3,9238600,{"date":786,"open":787,"high":780,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",0.66000003,0.65200001,0.69199997,0.04,6.13,10821500,{"date":794,"open":795,"high":755,"low":796,"close":788,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":788},"2026-07-08",0.67000002,0.61500001,-0.022,-3.26,13229600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",0.727,0.72899997,0.671,0.67400002,-0.061,-8.3,12132600,{"date":810,"open":811,"high":812,"low":780,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",0.71499997,0.736,0.73500001,0.026,3.67,7402200,{"date":818,"open":405,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",0.778,0.704,0.70899999,0.001,0.14,10211000,{"date":826,"open":827,"high":828,"low":765,"close":585,"change":829,"percent_change":237,"volume":830,"transactions":9,"vwap":585},"2026-07-01",0.70999998,0.75999999,0.012,11855200,{"date":832,"open":833,"high":834,"low":767,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",0.68000001,0.71100003,0.69599998,-0.004,-0.57,9185700,{"date":840,"open":841,"high":842,"low":767,"close":780,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":780},"2026-06-29",0.74000001,0.74599999,-0.036,-4.89,19028200,{"date":847,"open":848,"high":849,"low":850,"close":812,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":812},"2026-06-26",0.72000003,0.79000002,0.71700001,-0.014,-1.87,10611000,{"date":855,"open":856,"high":857,"low":858,"close":405,"change":260,"percent_change":859,"volume":860,"transactions":9,"vwap":405},"2026-06-25",0.80500001,0.81999999,0.72100002,-3.85,18173500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",0.89999998,0.91000003,0.77100003,0.77999997,-0.121,-13.43,27117100,{"date":871,"open":872,"high":320,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",0.90499997,0.89499998,0.90100002,-0.049,-5.16,10030500,{"date":879,"open":111,"high":195,"low":880,"close":881,"change":196,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",0.93099999,0.94999999,-7.77,23470200,{"date":885,"open":259,"high":886,"low":887,"close":111,"change":888,"percent_change":888,"volume":889,"transactions":9,"vwap":111},"2026-06-18",1.055,0.98500001,0,28190300,{"date":891,"open":290,"high":216,"low":187,"close":111,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":111},"2026-06-17",-0.05,-4.63,23917800,{"date":896,"open":16,"high":235,"low":111,"close":195,"change":207,"percent_change":897,"volume":898,"transactions":9,"vwap":195},"2026-06-16",2.86,35265200,{"date":900,"open":901,"high":19,"low":902,"close":259,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":259},"2026-06-15",0.977,0.96899998,0.172,19.59,32452900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":759,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-12",0.88499999,0.94300002,0.87,0.87800002,-1.35,13520900,{"date":915,"open":916,"high":917,"low":299,"close":918,"change":888,"percent_change":888,"volume":919,"transactions":9,"vwap":918},"2026-06-11",0.89099997,0.93000001,0.88999999,17003800,{"date":921,"open":922,"high":923,"low":918,"close":918,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":918},"2026-06-10",0.926,0.98799998,-0.051,-5.42,16489200,{"date":928,"open":929,"high":16,"low":299,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",0.91500002,0.94099998,0.068,7.79,32537300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",0.91900003,0.92000002,0.86400002,0.87300003,0.003,0.34,15630200,{"date":944,"open":880,"high":945,"low":946,"close":910,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":910},"2026-06-05",0.954,0.83999997,-0.102,-10.49,28324800,{"date":951,"open":952,"high":111,"low":910,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",0.917,0.972,0.034,3.62,26062800,{"date":958,"open":959,"high":187,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",0.98000002,0.92500001,0.93800002,0.038,4.22,33202500,{"date":966,"open":17,"high":187,"low":967,"close":863,"change":360,"percent_change":968,"volume":969,"transactions":9,"vwap":863},"2026-06-02",0.88099998,-10,25170600,{"date":971,"open":972,"high":973,"low":974,"close":173,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":173},"2026-06-01",0.95700002,1.095,0.92799997,0.074,7.99,27925900,{"date":979,"open":980,"high":981,"low":982,"close":922,"change":843,"percent_change":983,"volume":984,"transactions":9,"vwap":922},"2026-05-29",0.95999998,0.97799999,0.88300002,-3.74,15028900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",0.89300001,0.99000001,0.86000001,0.96200001,0.035,3.78,21877300,{"date":995,"open":187,"high":111,"low":996,"close":997,"change":998,"percent_change":968,"volume":999,"transactions":9,"vwap":997},"2026-05-27",0.90399998,0.92699999,-0.103,27536700,{"date":1001,"open":195,"high":1002,"low":17,"close":111,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":111},"2026-05-26",1.21,0.085,8.99,47329000,{"date":1007,"open":320,"high":1008,"low":874,"close":1009,"change":991,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",1.065,0.94499999,3.85,33289000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":864,"change":282,"percent_change":186,"volume":1017,"transactions":9,"vwap":864},"2026-05-21",0.875,0.95499998,0.85900003,20360000,{"date":1019,"open":841,"high":959,"low":1020,"close":863,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":863},"2026-05-20",0.72500002,0.17,23.29,58131200,{"date":1025,"open":828,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",0.76300001,0.73000002,-0.026,-3.44,9712300,{"date":1032,"open":857,"high":857,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",0.74199998,0.75599998,-0.064,-7.8,19916600,{"date":1039,"open":989,"high":1040,"low":857,"close":857,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":857},"2026-05-15",0.861,-0.07,-7.87,14044400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":918,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":918},"2026-05-14",0.85000002,0.92900002,0.82999998,0.042,4.95,14128500,{"date":1053,"open":299,"high":908,"low":1054,"close":1055,"change":892,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",0.82300001,0.84799999,-5.57,13536300,{"date":1059,"open":967,"high":1060,"low":1046,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",0.958,0.898,-0.003,-0.33,15943400,{"date":1066,"open":1067,"high":1009,"low":1068,"close":874,"change":207,"percent_change":1069,"volume":1070,"transactions":9,"vwap":874},"2026-05-11",0.86900002,0.84500003,3.44,19948400,{"date":1072,"open":1073,"high":987,"low":849,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",0.80800003,0.87099999,0.054,6.61,13903300,{"date":1079,"open":1080,"high":910,"low":702,"close":1081,"change":1028,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",0.85299999,0.81699997,-3.08,9033500,{"date":1085,"open":1086,"high":1046,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",0.81300002,0.796,0.84299999,0.048,6.04,13966900,{"date":1093,"open":1094,"high":989,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",0.84899998,0.77499998,0.79500002,-0.029,-3.52,16082200,{"date":1101,"open":857,"high":1102,"low":1103,"close":1104,"change":888,"percent_change":888,"volume":1105,"transactions":9,"vwap":1104},"2026-05-04",0.87699997,0.81400001,0.824,12011200,{"date":1107,"open":1108,"high":1048,"low":849,"close":1104,"change":991,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1104},"2026-05-01",0.80000001,4.44,10644200,{"date":1112,"open":1113,"high":702,"low":1114,"close":1115,"change":940,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-30",0.76999998,0.76499999,0.78899997,0.38,11310100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-29",0.83499998,0.84100002,0.78399998,0.78600001,-0.043,-5.19,12704100,{"date":1128,"open":989,"high":1014,"low":1081,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",0.829,-0.044,-5.04,14100300,{"date":1134,"open":1135,"high":872,"low":1040,"close":939,"change":1097,"percent_change":1136,"volume":1137,"transactions":9,"vwap":939},"2026-04-27",0.89399999,-3.22,10703400,{"date":1139,"open":1009,"high":881,"low":918,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-24",0.90200001,-0.025,-2.7,10577500,{"date":1145,"open":1146,"high":1146,"low":1147,"close":997,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":997},"2026-04-23",0.96499997,0.91799998,-0.052,-5.31,10203900,{"date":1152,"open":1153,"high":187,"low":990,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-22",0.97000003,0.97899997,0.045,4.82,15858600,{"date":1159,"open":1160,"high":195,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",1.075,0.921,0.93400002,-0.076,-7.52,20835800,{"date":1167,"open":111,"high":290,"low":1168,"close":17,"change":892,"percent_change":1169,"volume":1170,"transactions":9,"vwap":17},"2026-04-20",0.95200002,-4.72,17508100,{"date":1172,"open":274,"high":1173,"low":111,"close":19,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":19},"2026-04-17",1.32,-0.18,-14.52,40217400,{"date":1178,"open":185,"high":203,"low":187,"close":234,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":234},"2026-04-16",0.1,8.77,32260600,{"date":1183,"open":1184,"high":1185,"low":874,"close":251,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":251},"2026-04-15",0.91299999,1.19,0.233,25.69,24410700,{"date":1190,"open":17,"high":290,"low":1135,"close":1191,"change":1035,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-14",0.90700001,-6.59,27958900,{"date":1195,"open":1196,"high":981,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-13",0.84399998,0.833,0.97100002,0.127,15.05,27130900,{"date":1203,"open":1204,"high":873,"low":1205,"close":1196,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1196},"2026-04-10",0.86500001,0.79400003,-0.032,-3.65,26674700,{"date":1210,"open":863,"high":1211,"low":1120,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-09",0.90799999,0.87599999,-0.054,-5.81,21607100,{"date":1217,"open":908,"high":880,"low":946,"close":917,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":917},"2026-04-08",0.112,13.69,28885000,{"date":1222,"open":989,"high":1040,"low":1205,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-07",0.81800002,-0.046,-5.32,22157000,{"date":1228,"open":929,"high":929,"low":1229,"close":938,"change":892,"percent_change":1230,"volume":1231,"transactions":9,"vwap":938},"2026-04-06",0.85500002,-5.47,17265700,{"date":1233,"open":989,"high":880,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",0.838,0.91399997,-0.006,-0.65,16861200,{"date":1240,"open":111,"high":111,"low":1241,"close":937,"change":759,"percent_change":65,"volume":1242,"transactions":9,"vwap":937},"2026-04-01",0.903,29247500,{"date":1244,"open":1061,"high":1198,"low":989,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-31",0.93199998,0.072,8.37,23531400,{"date":1250,"open":1251,"high":111,"low":1094,"close":989,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":989},"2026-03-30",1.025,-0.15,-14.85,23288200,{"date":1256,"open":185,"high":185,"low":173,"close":17,"change":1252,"percent_change":1257,"volume":1258,"transactions":9,"vwap":17},"2026-03-27",-12.93,23171600,{"date":1260,"open":1261,"high":1262,"low":186,"close":206,"change":121,"percent_change":1263,"volume":1264,"transactions":9,"vwap":206},"2026-03-26",1.22,1.342,-9.38,31126200,{"date":1266,"open":1267,"high":1268,"low":1185,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",1.315,1.46,1.28,0.08,6.67,104240800,{"date":1274,"open":988,"high":1275,"low":1009,"close":215,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":215},"2026-03-24",1.36,0.2,20,77699000,{"date":1280,"open":881,"high":259,"low":937,"close":173,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":173},"2026-03-23",0.056,5.93,18827600,{"date":1285,"open":980,"high":959,"low":967,"close":1286,"change":888,"percent_change":888,"volume":1287,"transactions":9,"vwap":1286},"2026-03-20",0.94400001,42785400,{"date":1289,"open":1290,"high":980,"low":1120,"close":1286,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1286},"2026-03-19",0.88800001,0.039,4.31,15110300,{"date":1295,"open":1296,"high":17,"low":982,"close":872,"change":1213,"percent_change":1297,"volume":1298,"transactions":9,"vwap":872},"2026-03-18",0.94800001,-5.63,18222000,{"date":1300,"open":235,"high":235,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-17",0.93300003,0.95899999,-0.141,-12.82,40979700,{"date":1307,"open":1308,"high":203,"low":1309,"close":185,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":185},"2026-03-16",0.85799998,0.83399999,0.28,34.15,103441300,{"date":1314,"open":972,"high":887,"low":1315,"close":857,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":857},"2026-03-13",0.81099999,-0.083,-9.19,33722400,{"date":1320,"open":250,"high":185,"low":1321,"close":1241,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1241},"2026-03-12",0.84200001,0.094,11.62,303886100,{"date":1326,"open":1122,"high":702,"low":1327,"close":1328,"change":991,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-11",0.77200001,0.80900002,4.52,7257500,{"date":1332,"open":173,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-10",1.015,0.745,0.77399999,-0.256,-24.85,24785200,{"date":1340,"open":187,"high":185,"low":1341,"close":111,"change":888,"percent_change":888,"volume":1342,"transactions":9,"vwap":111},"2026-03-09",0.986,3095700,{"date":1344,"open":259,"high":195,"low":111,"close":111,"change":260,"percent_change":261,"volume":1345,"transactions":9,"vwap":111},"2026-03-06",2332800,{"date":1347,"open":251,"high":206,"low":19,"close":19,"change":196,"percent_change":1348,"volume":1349,"transactions":9,"vwap":19},"2026-03-05",-7.02,1491900,{"date":1351,"open":250,"high":194,"low":259,"close":251,"change":252,"percent_change":253,"volume":1352,"transactions":9,"vwap":251},"2026-03-04",3169000,{"date":1354,"open":290,"high":195,"low":17,"close":111,"change":892,"percent_change":893,"volume":1355,"transactions":9,"vwap":111},"2026-03-03",1666200,{"date":1357,"open":17,"high":216,"low":1358,"close":195,"change":207,"percent_change":897,"volume":1359,"transactions":9,"vwap":195},"2026-03-02",1.0089999,2426100,{"date":1361,"open":186,"high":216,"low":111,"close":259,"change":196,"percent_change":1362,"volume":1363,"transactions":9,"vwap":259},"2026-02-27",-7.08,3449700,{"date":1365,"open":206,"high":1366,"low":250,"close":216,"change":1367,"percent_change":1131,"volume":1368,"transactions":9,"vwap":216},"2026-02-26",1.215,-0.06,2648500,{"date":1370,"open":1261,"high":1371,"low":206,"close":1185,"change":20,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1185},"2026-02-25",1.33,-1.65,5084600,{"date":1375,"open":226,"high":1376,"low":216,"close":1002,"change":236,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1002},"2026-02-24",1.225,1.68,1356000,{"date":1380,"open":1261,"high":1381,"low":205,"close":1185,"change":260,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1185},"2026-02-23",1.23,-2.46,1743500,{"date":1385,"open":1002,"high":274,"low":1185,"close":1261,"change":227,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1261},"2026-02-20",-0.81,949700,{"date":1389,"open":1261,"high":1390,"low":1185,"close":1381,"change":282,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1381},"2026-02-19",1.245,0.82,796700,{"date":1394,"open":203,"high":1395,"low":1002,"close":1261,"change":888,"percent_change":888,"volume":1396,"transactions":9,"vwap":1261},"2026-02-18",1.29,1214800,{"date":1398,"open":1261,"high":203,"low":1185,"close":1261,"change":227,"percent_change":1386,"volume":1399,"transactions":9,"vwap":1261},"2026-02-17",1082300,{"date":1401,"open":194,"high":1395,"low":194,"close":1381,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1381},"2026-02-13",0.05,4.24,1459100,{"date":1406,"open":1269,"high":225,"low":1407,"close":194,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":194},"2026-02-12",1.165,-0.09,-7.09,1728100,{"date":1412,"open":1371,"high":1413,"low":1002,"close":1414,"change":1367,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-11",1.333,1.27,-4.51,1470000,{"date":1418,"open":225,"high":1275,"low":274,"close":1371,"change":282,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1371},"2026-02-10",0.76,1882800,{"date":1422,"open":1423,"high":1424,"low":225,"close":1173,"change":217,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1173},"2026-02-09",1.35,1.405,-2.94,2039500,{"date":1428,"open":215,"high":1429,"low":215,"close":1275,"change":1021,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1275},"2026-02-06",1.42,14.29,2223800,{"date":1433,"open":194,"high":1434,"low":226,"close":1185,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1185},"2026-02-05",1.305,-0.13,-9.85,2638600,{"date":1439,"open":1440,"high":1441,"low":1381,"close":1173,"change":20,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1173},"2026-02-04",1.34,1.38,-1.49,3233800,{"date":1445,"open":1173,"high":1446,"low":203,"close":1440,"change":207,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1440},"2026-02-03",1.4,2.29,3473000,{"date":1450,"open":1446,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-02",1.53,1.31,-0.14,-9.66,3540500,{"date":1457,"open":1451,"high":1458,"low":1459,"close":1460,"change":1252,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-30",1.54,1.441,1.45,-9.37,3685900,{"date":1464,"open":1465,"high":1466,"low":1268,"close":1467,"change":1276,"percent_change":1430,"volume":1468,"transactions":9,"vwap":1467},"2026-01-29",1.62,1.63,1.6,13184200,{"date":1470,"open":1429,"high":1471,"low":1472,"close":1446,"change":260,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1446},"2026-01-28",1.485,1.37,-2.1,7917100,{"date":1476,"open":1275,"high":1268,"low":1275,"close":1477,"change":1402,"percent_change":955,"volume":1478,"transactions":9,"vwap":1477},"2026-01-27",1.43,1816200,{"date":1480,"open":1446,"high":1429,"low":1440,"close":1441,"change":20,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1441},"2026-01-26",-1.43,2310700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1446,"change":1367,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1446},"2026-01-23",1.47,1.5,1.39,-4.11,2422500,{"date":1491,"open":1492,"high":1493,"low":1460,"close":1268,"change":892,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1268},"2026-01-22",1.51,1.61,-3.31,2435700,{"date":1497,"open":1498,"high":1499,"low":225,"close":1492,"change":260,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1492},"2026-01-21",1.52,1.58,-1.95,4156300,{"date":1503,"open":1451,"high":1504,"low":1268,"close":1458,"change":1041,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1458},"2026-01-20",1.57,-4.35,4266000,{"date":1508,"open":1509,"high":1510,"low":1493,"close":1493,"change":1453,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1493},"2026-01-16",1.73,1.74,-8,4121200,{"date":1514,"open":1515,"high":1516,"low":1509,"close":244,"change":1367,"percent_change":1494,"volume":1517,"transactions":9,"vwap":244},"2026-01-15",1.79,1.83,2391300,{"date":1519,"open":244,"high":1520,"low":1521,"close":1522,"change":71,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-14",1.87,1.7,1.81,4.02,4435800,{"date":1526,"open":1509,"high":1527,"low":1528,"close":1510,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1510},"2026-01-13",1.8,1.66,0.06,3.57,3941900,{"date":1533,"open":1534,"high":1509,"low":1466,"close":1377,"change":888,"percent_change":888,"volume":1535,"transactions":9,"vwap":1377},"2026-01-12",1.65,3377300,{"date":1537,"open":1509,"high":1509,"low":1465,"close":1377,"change":260,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1377},"2026-01-09",-1.75,3323500,{"date":1541,"open":237,"high":244,"low":1542,"close":1543,"change":217,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-08",1.67,1.71,-2.29,4378100,{"date":1547,"open":1548,"high":1548,"low":1549,"close":244,"change":1453,"percent_change":1550,"volume":1551,"transactions":9,"vwap":244},"2026-01-07",1.86,1.735,-7.41,5931000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":196,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-06",2.02,2.025,1.85,1.89,-4.06,6410100,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-05",2.11,1.78,1.97,0.15,8.24,31574300,{"date":1569,"open":1570,"high":1571,"low":237,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-02",1.77,1.899,1.82,0.09,5.2,4302400,{"date":1577,"open":1521,"high":1509,"low":1467,"close":1509,"change":1155,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1509},"2025-12-31",2.67,5103900,{"date":1581,"open":1522,"high":1582,"low":1583,"close":1584,"change":1252,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-30",1.93,1.64,1.685,-8.17,5540200,{"date":1588,"open":1589,"high":1590,"low":1516,"close":1591,"change":1021,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-29",1.9,2.5,1.835,10.21,29244300,{"date":1595,"open":1548,"high":1596,"low":1583,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-26",1.865,1.665,-0.205,-10.96,3140700,{"date":1602,"open":1589,"high":1589,"low":1603,"close":1520,"change":892,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1520},"2025-12-24",1.825,-2.6,1071200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-23",2.13,2.135,1.91,1.92,-0.23,-10.7,2314900,{"date":1616,"open":1617,"high":1617,"low":1608,"close":1618,"change":1252,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-22",2.39,2.15,-6.52,2409800,{"date":1622,"open":1623,"high":1624,"low":442,"close":1625,"change":260,"percent_change":65,"volume":1626,"transactions":9,"vwap":1625},"2025-12-19",2.4,2.525,2.3,8973000,{"date":1628,"open":1623,"high":1590,"low":1447,"close":1629,"change":260,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-18",2.33,-1.27,1808200,{"date":1633,"open":1634,"high":1635,"low":1447,"close":1636,"change":360,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-17",2.49,2.575,2.36,-4.07,1726700,{"date":1640,"open":567,"high":1641,"low":567,"close":1642,"change":217,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-16",2.73,2.46,-1.6,2107800,{"date":1646,"open":1647,"high":1647,"low":567,"close":1590,"change":156,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1590},"2025-12-15",2.74,-8.76,3254200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1647,"change":1435,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1647},"2025-12-12",2.87,2.93,2.735,-4.53,1427100,{"date":1658,"open":682,"high":1659,"low":1660,"close":1652,"change":260,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1652},"2025-12-11",2.91,2.6,-1.03,2816400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":790,"percent_change":1446,"volume":1669,"transactions":9,"vwap":1668},"2025-12-10",2.78,3.23,2.56,2.9,3772200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":897,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":897},"2025-12-09",2.52,2.895,2.439,0.29,11.28,4355100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":260,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-08",2.66,2.7,2.38,2.57,-1.15,4070000,{"date":1687,"open":1665,"high":1688,"low":1689,"close":1660,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1660},"2025-12-05",2.795,2.54,-0.2,-7.14,1706200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":823,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-04",2.58,2.83,2.51,2.8,5.26,2232400,{"date":1702,"open":1698,"high":1698,"low":1703,"close":1680,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1680},"2025-12-03",2.53,-0.16,-5.67,2094400,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-02",2.64,2.98,2.82,0.23,8.88,3269400,{"date":1716,"open":1717,"high":1718,"low":1625,"close":1719,"change":260,"percent_change":1684,"volume":1720,"transactions":9,"vwap":1719},"2025-12-01",2.55,2.641,2.59,2122400,{"date":1722,"open":1681,"high":682,"low":1697,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-28",2.62,0.13,5.22,2256700,{"date":1728,"open":1729,"high":1660,"low":1617,"close":1634,"change":1529,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1634},"2025-11-26",2.47,2012600,{"date":1732,"open":1578,"high":897,"low":1623,"close":1733,"change":156,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-25",2.43,-8.99,3798000,{"date":1737,"open":1668,"high":1668,"low":1738,"close":1578,"change":196,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1578},"2025-11-24",2.48,-2.91,3624200,{"date":1742,"open":1743,"high":1744,"low":1660,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-21",2.97,3.046,2.75,-0.37,-11.86,2706000,{"date":1750,"open":955,"high":955,"low":1751,"close":1752,"change":1753,"percent_change":179,"volume":1754,"transactions":9,"vwap":1752},"2025-11-20",3.11,3.12,-0.27,2821400,{"date":1756,"open":1757,"high":1758,"low":87,"close":1759,"change":888,"percent_change":888,"volume":1760,"transactions":9,"vwap":1759},"2025-11-19",3.3,3.591,3.39,3274400,{"date":1762,"open":1763,"high":1764,"low":1680,"close":1759,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1759},"2025-11-18",2.79,3.52,0.46,15.7,4783300,{"date":1769,"open":208,"high":1770,"low":208,"close":1653,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1653},"2025-11-17",3.17,0.225,8.32,4968300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-14",2.76,2.95,2.63,2.705,-0.115,-4.08,2474900,{"date":1784,"open":1785,"high":1786,"low":1681,"close":1711,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1711},"2025-11-13",3.25,3.38,-0.53,-15.82,5003300,{"date":1791,"open":955,"high":1792,"low":1666,"close":1793,"change":161,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-12",3.669,3.35,-6.94,2719800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":149,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-11",3.86,3.925,3.58,3.6,-8.86,1690700,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-10",4.67,3.88,3.95,-0.505,-11.34,3349200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-07",4,4.62,3.99,4.455,0.315,7.61,2596700,{"date":1822,"open":1823,"high":1824,"low":1816,"close":1825,"change":101,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-06",4.48,4.5,4.14,-6.76,1647400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1109,"change":823,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1109},"2025-11-05",4.25,4.65,4.16,3.26,2969500,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1402,"percent_change":194,"volume":1840,"transactions":9,"vwap":1839},"2025-11-04",4.04,4.58,4.3,2590500,{"date":1842,"open":1823,"high":1843,"low":1844,"close":1830,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1830},"2025-11-03",4.6,4.226,-0.29,-6.39,2893200,{"date":1849,"open":1850,"high":1851,"low":1329,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-31",4.785,5.05,4.54,-0.17,-3.61,1686400,{"date":1857,"open":1851,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-30",5.27,4.59,4.71,-0.6,-11.3,3111800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-29",5.75,5.76,5.16,5.31,-0.41,-7.17,2131100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-28",6.3,6.319,5.7,5.72,-0.7,-10.9,2124800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":888,"percent_change":888,"volume":1888,"transactions":9,"vwap":1887},"2025-10-27",6.53,7.18,6.15,6.42,2849500,{"date":1890,"open":1884,"high":1891,"low":1892,"close":1887,"change":1704,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1887},"2025-10-24",6.85,6.21,-2.43,1593000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-23",6.37,6.7,5.79,6.58,0.3,4.78,3030400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-22",7.06,7.128,6.09,6.28,-1.13,-15.25,3691600,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-21",8.75,7.33,7.41,-1.34,-15.31,2865600,{"date":1922,"open":1923,"high":630,"low":1924,"close":1915,"change":1573,"percent_change":16,"volume":1925,"transactions":9,"vwap":1915},"2025-10-20",8.8,8.171,1593300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1724,"percent_change":1498,"volume":1932,"transactions":9,"vwap":1931},"2025-10-17",8.68,9.15,8.16,8.66,1983200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-16",9.42,9.55,8.25,8.53,-0.9,-9.54,3619100,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-15",10,8.9,9.43,-0.42,-4.26,2339300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1612,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-14",9.73,10.2,9.45,9.85,-2.28,1752200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-13",9.95,10.24,9.5,10.08,0.24,2.44,3138800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1446,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-10",11.0050001,11.01,8.96,9.84,16.59,15741200,{"date":1976,"open":1977,"high":1978,"low":976,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-09",10.78,10.83,8.44,-1.83,-17.82,11022900,{"date":1984,"open":1985,"high":25,"low":1592,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-08",12,10.27,-1.04,-9.2,8093400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1964,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-07",12.18,12.95,11.15,11.31,2.17,8749500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1696,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-06",8.72,11.27,8.49,11.07,34.34,7979800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1566,"change":45,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1566},"2025-10-03",8.5,8.73,8.127,-2.49,2101800,{"date":2014,"open":2015,"high":1962,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-02",8.27,7.8,8.45,0.35,4.32,4347200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-01",9.3,9.39,8,8.1,-1.05,-11.48,3405300,{"date":2031,"open":2032,"high":2032,"low":630,"close":1929,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1929},"2025-09-30",11,-2.07,-18.45,3605800,{"date":2037,"open":2038,"high":2039,"low":2032,"close":2040,"change":1753,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-29",11.91,12.055,11.22,-2.35,1379700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":410,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-26",11.7,12.1,11.3,11.49,-5.28,1239200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-25",12.47,12.84,11.96,12.13,-1.06,-8.04,1454300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":823,"percent_change":290,"volume":2066,"transactions":9,"vwap":2065},"2025-09-24",13.29,14.61,12.512,13.19,2818100,{"date":2068,"open":1985,"high":2069,"low":2070,"close":2071,"change":16,"percent_change":1931,"volume":2072,"transactions":9,"vwap":2071},"2025-09-23",13.86,11.21,13.05,2536100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-22",12.33,12.74,11.8,12.01,-0.78,-6.1,2025300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1964,"percent_change":1610,"volume":2088,"transactions":9,"vwap":2087},"2025-09-19",13.79,14.03,12.61,12.79,4041200,{"date":2090,"open":2032,"high":2091,"low":2032,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-18",15.96,12.55,1.69,15.56,15602600,{"date":2097,"open":2048,"high":2048,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-17",10.45,10.86,-0.54,-4.74,2772600,{"date":2104,"open":2105,"high":503,"low":2106,"close":2107,"change":2108,"percent_change":876,"volume":2109,"transactions":9,"vwap":2107},"2025-09-16",12.36,10.911,11.4,-0.62,3872900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-15",15.125,15.23,11.76,12.02,-3.6,-23.05,3889500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":235,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-12",15.925,19.29,14.8,15.62,7.72,7857400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-09-11",19.5,19.79,14,14.5,-9.61,-39.86,33634600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-10",37.71,38.94,23.955,24.11,-16.06,-39.98,6761300,{"date":2146,"open":2147,"high":176,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-09",46.175,32.53,40.17,38.72,2670.34,19337300,{"date":2154,"open":1486,"high":1486,"low":2155,"close":1460,"change":888,"percent_change":888,"volume":2156,"transactions":9,"vwap":1460},"2025-09-05",1.414,13500,{"date":2158,"open":2159,"high":2159,"low":1487,"close":1460,"change":892,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1460},"2025-09-04",1.48,-3.33,26100,{"date":2163,"open":1477,"high":1492,"low":1472,"close":1486,"change":790,"percent_change":1647,"volume":2164,"transactions":9,"vwap":1486},"2025-09-03",34300,{"date":2166,"open":2159,"high":2167,"low":1423,"close":1268,"change":892,"percent_change":1494,"volume":2168,"transactions":9,"vwap":1268},"2025-09-02",1.49,44400,{"date":2170,"open":1451,"high":1451,"low":2159,"close":1492,"change":1367,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1492},"2025-08-29",-3.82,11100,{"date":2174,"open":2159,"high":1499,"low":2159,"close":1504,"change":1270,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1504},"2025-08-28",5.37,36800,{"date":2178,"open":1486,"high":1451,"low":2179,"close":2167,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2167},"2025-08-27",1.482,-0.015,-1,19100,{"date":2184,"open":2185,"high":2185,"low":1486,"close":2186,"change":741,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-26",1.56,1.505,-2.9,14000,{"date":2190,"open":1498,"high":2191,"low":1485,"close":2191,"change":207,"percent_change":1564,"volume":2192,"transactions":9,"vwap":2191},"2025-08-25",1.55,17100,{"date":2194,"open":1441,"high":1498,"low":2195,"close":1498,"change":823,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1498},"2025-08-22",1.375,10.14,37500,{"date":2199,"open":1441,"high":1429,"low":1275,"close":1441,"change":217,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1441},"2025-08-21",-2.82,34100,{"date":2203,"open":1451,"high":1451,"low":1371,"close":1429,"change":1408,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1429},"2025-08-20",-5.96,69100,{"date":2207,"open":1504,"high":1504,"low":1486,"close":1492,"change":260,"percent_change":1500,"volume":2208,"transactions":9,"vwap":1492},"2025-08-19",23200,{"date":2210,"open":1451,"high":2211,"low":1498,"close":1458,"change":260,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1458},"2025-08-18",1.59,-1.91,37700,{"date":2215,"open":2191,"high":1467,"low":1498,"close":1504,"change":217,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1504},"2025-08-15",-2.48,31600,{"date":2219,"open":2211,"high":2220,"low":2221,"close":1493,"change":236,"percent_change":274,"volume":2222,"transactions":9,"vwap":1493},"2025-08-14",1.631,1.515,25600,{"date":2224,"open":1504,"high":1465,"low":1451,"close":2211,"change":71,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2211},"2025-08-13",4.61,81100,{"date":2228,"open":2167,"high":1451,"low":1460,"close":1498,"change":1402,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1498},"2025-08-12",3.4,26500,{"date":2232,"open":1492,"high":1451,"low":1485,"close":1485,"change":227,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1485},"2025-08-11",-0.68,35200,{"date":2236,"open":2159,"high":2237,"low":2238,"close":2159,"change":888,"percent_change":888,"volume":2239,"transactions":9,"vwap":2159},"2025-08-08",1.512,1.433,31400,{"date":2241,"open":2242,"high":1451,"low":2242,"close":2159,"change":282,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2159},"2025-08-07",1.44,0.68,28700,{"date":2246,"open":1460,"high":2247,"low":2242,"close":1485,"change":236,"percent_change":1441,"volume":2248,"transactions":9,"vwap":1485},"2025-08-06",1.549,80700,{"date":2250,"open":1485,"high":2159,"low":2251,"close":1460,"change":217,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1460},"2025-08-05",1.372,-2.68,178400,{"date":2255,"open":2211,"high":2211,"low":2167,"close":2167,"change":1408,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2167},"2025-08-04",-5.7,70400,{"date":2259,"open":1486,"high":1583,"low":2242,"close":1499,"change":1724,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1499},"2025-08-01",8.97,218700,{"date":2263,"open":1583,"high":1583,"low":1460,"close":1460,"change":121,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1460},"2025-07-31",-7.64,114300,{"date":2267,"open":1486,"high":2268,"low":1486,"close":1504,"change":1402,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1504},"2025-07-30",1.689,3.29,269000,{"date":2272,"open":1570,"high":1570,"low":1498,"close":1498,"change":101,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1498},"2025-07-29",-16.48,347400,{"date":2276,"open":1554,"high":2277,"low":1572,"close":1572,"change":410,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1572},"2025-07-28",2.16,-26.02,1429400,{"date":2281,"open":2282,"high":1647,"low":1509,"close":1642,"change":111,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1642},"2025-07-25",1.915,72.03,57539100,{"date":2286,"open":1498,"high":1498,"low":1446,"close":1477,"change":267,"percent_change":1691,"volume":2287,"transactions":9,"vwap":1477},"2025-07-24",7686900,{"date":2289,"open":225,"high":2211,"low":225,"close":1458,"change":453,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1458},"2025-07-23",21.26,107300,{"date":2293,"open":225,"high":1441,"low":215,"close":1414,"change":267,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1414},"2025-07-22",-7.97,87100,{"date":2297,"open":225,"high":237,"low":225,"close":1441,"change":1529,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1441},"2025-07-21",4.55,309300,{"date":2301,"open":1275,"high":2195,"low":1452,"close":1173,"change":217,"percent_change":1425,"volume":2302,"transactions":9,"vwap":1173},"2025-07-18",12100,{"date":2304,"open":1452,"high":1487,"low":274,"close":1275,"change":1573,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1275},"2025-07-17",7.09,37100,{"date":2308,"open":1485,"high":1485,"low":19,"close":1414,"change":1704,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1414},"2025-07-16",-11.19,147900,{"date":2312,"open":1275,"high":2167,"low":1275,"close":1477,"change":20,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1477},"2025-07-15",-1.38,90800,{"date":2316,"open":225,"high":1460,"low":185,"close":1460,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1460},"2025-07-14",0.21,16.94,166100,{"date":2321,"open":1261,"high":2322,"low":2323,"close":234,"change":790,"percent_change":2324,"volume":2325,"transactions":9,"vwap":234},"2025-07-11",1.249,1.201,3.33,42800,{"date":2327,"open":1185,"high":1261,"low":1185,"close":215,"change":20,"percent_change":2328,"volume":2329,"transactions":9,"vwap":215},"2025-07-10",-1.64,4400,{"date":2331,"open":2332,"high":1261,"low":1185,"close":1261,"change":282,"percent_change":459,"volume":2333,"transactions":9,"vwap":1261},"2025-07-09",1.191,6000,{"date":2335,"open":226,"high":1381,"low":226,"close":1002,"change":790,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1002},"2025-07-08",3.42,11200,{"date":2339,"open":206,"high":194,"low":186,"close":226,"change":227,"percent_change":228,"volume":2340,"transactions":9,"vwap":226},"2025-07-07",3600,{"date":2342,"open":194,"high":194,"low":205,"close":194,"change":260,"percent_change":2216,"volume":2343,"transactions":9,"vwap":194},"2025-07-03",7100,{"date":2345,"open":203,"high":203,"low":1185,"close":1002,"change":2346,"percent_change":1870,"volume":2347,"transactions":9,"vwap":1002},"2025-07-02",-0.005,16400,{"date":2349,"open":234,"high":234,"low":2350,"close":1366,"change":1141,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1366},"2025-07-01",1.166,-2.02,6600,{"date":2354,"open":1002,"high":203,"low":215,"close":234,"change":790,"percent_change":2324,"volume":2355,"transactions":9,"vwap":234},"2025-06-30",8300,{"date":2357,"open":1381,"high":1381,"low":226,"close":215,"change":227,"percent_change":2358,"volume":2359,"transactions":9,"vwap":215},"2025-06-27",-0.83,6500,{"date":2361,"open":226,"high":1366,"low":206,"close":1002,"change":790,"percent_change":2336,"volume":2362,"transactions":9,"vwap":1002},"2025-06-26",5200,{"date":2364,"open":186,"high":194,"low":186,"close":226,"change":1402,"percent_change":2365,"volume":2366,"transactions":9,"vwap":226},"2025-06-25",4.46,4800,{"date":2368,"open":195,"high":235,"low":195,"close":235,"change":1402,"percent_change":1806,"volume":2369,"transactions":9,"vwap":235},"2025-06-24",5700,{"date":2371,"open":186,"high":186,"low":259,"close":290,"change":217,"percent_change":2116,"volume":2372,"transactions":9,"vwap":290},"2025-06-23",27700,{"date":2374,"open":226,"high":226,"low":186,"close":186,"change":1367,"percent_change":2375,"volume":2376,"transactions":9,"vwap":186},"2025-06-20",-5.13,15900,{"date":2378,"open":226,"high":2379,"low":251,"close":226,"change":282,"percent_change":2380,"volume":2381,"transactions":9,"vwap":226},"2025-06-18",1.221,0.86,8200,{"date":2383,"open":1381,"high":2384,"low":251,"close":206,"change":1041,"percent_change":2385,"volume":2386,"transactions":9,"vwap":206},"2025-06-17",1.241,-5.69,3900,{"date":2388,"open":215,"high":2389,"low":206,"close":1381,"change":1246,"percent_change":2390,"volume":2156,"transactions":9,"vwap":1381},"2025-06-16",1.232,6.22,{"date":2392,"open":274,"high":274,"low":251,"close":2393,"change":947,"percent_change":2394,"volume":2222,"transactions":9,"vwap":2393},"2025-06-13",1.158,-8.1,{"date":2396,"open":1395,"high":225,"low":1185,"close":274,"change":892,"percent_change":2171,"volume":2161,"transactions":9,"vwap":274},"2025-06-12",{"date":2398,"open":1440,"high":1423,"low":1261,"close":1452,"change":260,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1452},"2025-06-11",-2.24,18200,{"date":2402,"open":1275,"high":1275,"low":225,"close":1440,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1440},"2025-06-10",-0.023,-1.69,24000,{"date":2407,"open":1371,"high":1472,"low":1452,"close":2408,"change":2409,"percent_change":283,"volume":2410,"transactions":9,"vwap":2408},"2025-06-09",1.363,0.013,12700,{"date":2412,"open":225,"high":1472,"low":225,"close":1423,"change":2413,"percent_change":1528,"volume":2414,"transactions":9,"vwap":1423},"2025-06-06",0.022,14800,{"date":2416,"open":1487,"high":1487,"low":2417,"close":2418,"change":1206,"percent_change":2041,"volume":2355,"transactions":9,"vwap":2418},"2025-06-05",1.294,1.328,{"date":2420,"open":1395,"high":1446,"low":1395,"close":1275,"change":282,"percent_change":541,"volume":2421,"transactions":9,"vwap":1275},"2025-06-04",24400,{"date":2423,"open":1423,"high":1487,"low":1173,"close":1423,"change":2346,"percent_change":1746,"volume":2424,"transactions":9,"vwap":1423},"2025-06-03",12200,{"date":2426,"open":1275,"high":1275,"low":2427,"close":204,"change":1402,"percent_change":2428,"volume":2429,"transactions":9,"vwap":204},"2025-06-02",1.296,3.83,7800,{"date":2431,"open":1452,"high":1446,"low":225,"close":1434,"change":227,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1434},"2025-05-30",-0.76,17700,{"date":2435,"open":1440,"high":1440,"low":2436,"close":1267,"change":2437,"percent_change":1116,"volume":2438,"transactions":9,"vwap":1267},"2025-05-29",1.261,0.005,16100,{"date":2440,"open":1173,"high":2441,"low":274,"close":1452,"change":227,"percent_change":2432,"volume":2442,"transactions":9,"vwap":1452},"2025-05-28",1.337,20900,{"date":2444,"open":1002,"high":1371,"low":1002,"close":1173,"change":1270,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1173},"2025-05-27",6.45,43600,{"date":2448,"open":1414,"high":1452,"low":2449,"close":234,"change":260,"percent_change":2450,"volume":2451,"transactions":9,"vwap":234},"2025-05-23",1.228,-2.36,7300,{"date":2453,"open":1371,"high":1440,"low":1381,"close":1414,"change":1041,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1414},"2025-05-22",-5.22,32600,{"date":2457,"open":1472,"high":2458,"low":1371,"close":1440,"change":260,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1440},"2025-05-21",1.393,-2.19,10400,{"date":2462,"open":1371,"high":2463,"low":1371,"close":1472,"change":2464,"percent_change":1548,"volume":2465,"transactions":9,"vwap":1472},"2025-05-20",1.389,0.025,10600,{"date":2467,"open":2468,"high":1487,"low":1371,"close":2469,"change":741,"percent_change":2470,"volume":2156,"transactions":9,"vwap":2469},"2025-05-19",1.371,1.345,-3.24,{"date":2472,"open":1460,"high":1460,"low":1423,"close":1487,"change":1141,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1487},"2025-05-16",-1.77,35800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2437,"percent_change":2018,"volume":2182,"transactions":9,"vwap":2480},"2025-05-15",1.41,1.495,1.322,1.415,{"date":2482,"open":1458,"high":1458,"low":225,"close":2477,"change":217,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2477},"2025-05-14",-2.76,104000,{"date":2486,"open":2242,"high":1451,"low":1423,"close":1460,"change":236,"percent_change":1446,"volume":2487,"transactions":9,"vwap":1460},"2025-05-13",122400,{"date":2489,"open":1371,"high":1485,"low":1414,"close":1477,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1477},"2025-05-12",0.101,7.6,185300,{"date":2494,"open":1452,"high":1440,"low":274,"close":2495,"change":1028,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-09",1.329,-1.92,21400,{"date":2499,"open":1440,"high":1472,"low":2500,"close":204,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":204},"2025-05-08",1.235,0.075,5.86,87700,{"date":2505,"open":1371,"high":1440,"low":203,"close":1269,"change":1367,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1269},"2025-05-07",-4.48,26200,{"date":2509,"open":2510,"high":2242,"low":1440,"close":1440,"change":217,"percent_change":2187,"volume":2511,"transactions":9,"vwap":1440},"2025-05-06",1.341,35600,{"date":2513,"open":1423,"high":2242,"low":1452,"close":1441,"change":282,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1441},"2025-05-05",0.73,57300,{"date":2517,"open":1460,"high":1485,"low":1173,"close":1472,"change":196,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1472},"2025-05-02",-5.52,56200,{"date":2521,"open":1275,"high":1499,"low":1371,"close":1460,"change":252,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1460},"2025-05-01",8.21,272200,{"date":2525,"open":1467,"high":1467,"low":1395,"close":1440,"change":207,"percent_change":1447,"volume":2526,"transactions":9,"vwap":1440},"2025-04-30",2112700,{"date":2528,"open":1185,"high":1173,"low":206,"close":1452,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1452},"2025-04-29",0.16,13.91,371200,{"date":2533,"open":226,"high":226,"low":185,"close":205,"change":227,"percent_change":2534,"volume":2359,"transactions":9,"vwap":205},"2025-04-28",-0.86,{"date":2536,"open":2537,"high":1185,"low":2537,"close":206,"change":207,"percent_change":208,"volume":2538,"transactions":9,"vwap":206},"2025-04-25",1.145,5100,{"date":180,"open":250,"high":226,"low":195,"close":216,"change":790,"percent_change":815,"volume":2540,"transactions":9,"vwap":216},18500]