[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBK":3,"homepage-market-summary":30,"stock-historical-PBK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PBK","2026-10-07",{"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},"PowerBank Corporation Common Stock","Nasdaq",null,"Common Stock","PowerBank Corp is an independent renewable and clean energy project developer, power producer, and asset operator in Canada and the United States, with the majority of its revenue coming from the United States. The Company operates through two reportable segments: Development and EPC, which involves the development and construction of solar photovoltaic power projects, and IPP Production, which includes the operation of solar power and battery energy storage systems. Corporate and other activities cover operation, maintenance, and repairs. The majority of revenue is generated from the Development and EPC segment.","18",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},0.2529,0.256,0.2897,0.2466,0.248,0.0049,1.98,1427794.804243,2482,0.2715,2.35,0.2102,1743860.9222997848,2,628,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"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":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.55,1306348,476816991.497246,-88.66,"2025-04-25",[183,184,194,203,213,224,235,245,254,264,274,285,294,303,314,324,333,344,355,365,375,386,396,407,417,426,437,448,459,469,478,487,496,507,518,528,538,547,554,565,575,586,595,604,614,625,636,646,656,666,677,687,697,705,716,726,736,746,754,762,767,774,783,791,799,804,813,821,830,837,844,853,860,868,876,885,894,901,909,917,926,934,943,950,956,964,970,977,985,993,1000,1007,1012,1018,1026,1032,1038,1045,1052,1059,1066,1072,1080,1086,1091,1098,1105,1110,1117,1123,1131,1136,1142,1146,1150,1154,1158,1164,1169,1173,1180,1186,1193,1198,1203,1208,1213,1218,1224,1230,1237,1245,1252,1259,1264,1269,1275,1281,1286,1290,1295,1302,1309,1317,1323,1328,1332,1336,1340,1345,1352,1358,1365,1374,1380,1388,1394,1402,1410,1417,1424,1431,1438,1444,1451,1459,1463,1469,1475,1482,1490,1498,1503,1510,1515,1521,1526,1533,1539,1544,1550,1555,1561,1567,1571,1575,1580,1586,1590,1597,1601,1608,1614,1621,1627,1633,1639,1644,1649,1653,1657,1663,1667,1671,1675,1678,1682,1686,1690,1693,1697,1703,1708,1714,1718,1721,1725,1730,1734,1739,1742,1745,1750,1754,1757,1761,1766,1769,1774,1780,1784,1788,1792,1796,1800,1804,1807,1812,1816,1820,1824,1830,1834,1838,1842,1846,1852,1857,1862,1866,1872,1878,1884,1891,1895,1899,1903,1907,1910,1914,1918,1921,1928,1933,1937,1941,1944,1948,1951,1954,1959,1963,1966,1971,1976,1979,1983,1988,1993,1996,2002,2009,2018,2023,2029,2035,2039,2044,2049,2055,2059,2064,2070,2077,2082,2086,2091,2094,2098,2102,2105,2108,2111,2115,2123,2126,2130,2134,2138,2142,2147,2150,2155,2158,2161,2164,2167,2170,2174,2179,2184,2188,2193,2197,2201,2205,2208,2212,2216,2221,2226,2232,2235,2239,2243,2247,2250,2254,2257,2260,2263,2267,2271,2274,2278,2283,2287,2292,2296,2300,2306,2310,2313,2318,2322,2326,2332,2337,2341,2345,2350,2355,2359,2364,2368],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",0.224,0.2533,0.2122,0.023,10.22,14416228.236827,23624,0.2404,{"date":195,"open":196,"high":197,"low":26,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.2255,0.23,0.225,0,705904.713043,1093,0.2242,{"date":204,"open":205,"high":206,"low":207,"close":198,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.27,0.2742,0.2225,-0.05,-18.18,1726423.916625,2959,0.2488,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.269,0.2849,0.265,0.275,-0.0136,-4.71,1568061.794511,1783,0.2774,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",0.2637,0.2943,0.2613,0.2886,0.0284,10.91,4206628.342221,6689,0.2769,{"date":236,"open":217,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",0.2776,0.2575,0.2602,-0.0047,-1.77,475717.409203,1154,0.2656,{"date":246,"open":247,"high":205,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",0.26,0.2649,0.0019,0.72,390893.6799,1198,0.2683,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",0.2587,0.2704,0.263,0.002,0.77,364867.4389,1189,0.2647,{"date":265,"open":217,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",0.2699,0.257,0.261,-0.0032,-1.21,374105.6999,1016,0.2633,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",0.283,0.29,0.2601,0.2642,-0.0074,-2.72,780984.277454,1984,0.2669,{"date":286,"open":277,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",0.3061,0.2716,-0.0189,-6.51,4749152.9291,8972,0.2997,{"date":295,"open":276,"high":296,"low":276,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",0.3171,0.2905,0.0035,1.22,641644.1226,1653,0.2972,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",0.2916,0.2996,0.2846,0.287,0.0135,4.94,549428.559904,1202,0.2891,{"date":315,"open":316,"high":277,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",0.28,0.2727,0.2735,0.0098,3.72,258651.457376,1371,0.2833,{"date":325,"open":326,"high":276,"low":327,"close":226,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",0.267,0.26335,-0.0024,-0.9,735779.993985,1659,0.2719,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",0.3064,0.3188,0.2562,0.2661,-0.0451,-14.49,1126674.329045,2049,0.2779,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",0.333,0.334,0.3111,0.3112,-0.0243,-7.24,585194.015381,1220,0.3214,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",0.353,0.3321,0.3355,-0.0151,-4.31,382333.146786,933,0.3413,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",0.361,0.37,0.3506,-0.0234,-6.26,385034.688326,739,0.3598,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",0.38,0.3826,0.3503,0.374,-0.0045,-1.19,2101745.039971,1282,0.3619,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":116,"volume":393,"transactions":394,"vwap":395},"2026-09-08",0.375,0.3866,0.365,0.3785,-0.0012,743258.233819,1241,0.3768,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",0.3762,0.3849,0.369,0.3797,-0.0202,-5.05,666561.276929,1359,0.3772,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":240,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",0.4054,0.413,0.3839,0.3999,-1.16,9649328.880881,18842,0.4283,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",0.4265,0.4046,-0.0131,-3.14,321891.691094,853,0.4151,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",0.426,0.435,0.402,0.4177,-0.0216,-4.92,612483.579461,978,0.4181,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",0.4484,0.4539,0.4282,0.4393,0.0071,1.64,757521.935815,1405,0.438,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",0.4422,0.4588,0.4271,0.4322,-0.0158,-3.53,532672.957423,1382,0.44,{"date":460,"open":461,"high":462,"low":458,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",0.4472,0.455,0.448,0.003,0.67,391939.469798,1188,0.4504,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":88,"volume":475,"transactions":476,"vwap":477},"2026-08-26",0.45,0.4825,0.445,0.004,426439.559,1403,0.4659,{"date":479,"open":480,"high":481,"low":458,"close":482,"change":483,"percent_change":81,"volume":484,"transactions":485,"vwap":486},"2026-08-25",0.442,0.4498,0.441,-0.0035,381686.600988,770,0.4435,{"date":488,"open":489,"high":489,"low":480,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",0.4698,0.4445,-0.0252,-5.37,721508.828964,1815,0.4499,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",0.4741,0.498999,0.4599,0.4697,-0.0043,-0.91,1351277.728405,2536,0.4744,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",0.471,0.502,0.465,0.474,0.0101,2.18,1633331.107663,3211,0.4817,{"date":519,"open":72,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",0.4975,0.454,0.4639,-0.0059,-1.26,826835.67001,1521,0.4702,{"date":529,"open":530,"high":531,"low":532,"close":489,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",0.4822,0.485,0.43,0.0124,2.71,2416504.03097,7796,0.4826,{"date":539,"open":540,"high":540,"low":490,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",0.46,0.4574,0.007,1.55,347577.483199,772,0.4524,{"date":548,"open":540,"high":540,"low":549,"close":468,"change":249,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",0.4451,0.42,266225.877276,1678,0.4534,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",0.464,0.4645,0.4351,0.4485,0.0083,1.89,499640.985594,1057,0.4463,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":490},"2026-08-12",0.4548,0.4585,0.4361,0.4402,-0.011,-2.44,327536.713381,1655,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",0.4618,0.4798,0.4401,0.4512,-0.0106,-2.3,335242.28176,913,0.4696,{"date":587,"open":588,"high":588,"low":589,"close":577,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",0.5,0.4443,-0.0318,-6.44,740482.978503,2880,0.4619,{"date":596,"open":72,"high":588,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",0.4653,0.4936,0.0236,5.02,409128.51857,954,0.4811,{"date":605,"open":606,"high":607,"low":608,"close":72,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",0.4925,0.5086,0.4601,-0.0349,-6.91,555569.20184,2084,0.4845,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",0.549,0.55,0.4993,0.5049,-0.0251,-4.74,589819.25341,1317,0.5197,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",0.6,0.61,0.5297,0.53,0.01,1.92,2648450.91023,8941,0.5811,{"date":637,"open":638,"high":617,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",0.496,0.48,0.52,0.0171,3.4,261809.333076,1782,0.5202,{"date":647,"open":640,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",0.5358,0.49495,0.5029,-0.0021,-0.42,260824.281285,1413,0.5192,{"date":657,"open":658,"high":640,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",0.4676,0.4631,0.505,0.0416,8.98,467298.05387,1379,0.4895,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",0.4373,0.4899,0.4295,0.4634,0.0324,7.52,712916.436178,1611,0.4692,{"date":678,"open":72,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",0.4768,0.4245,0.431,-0.046,-9.64,607070.768878,2054,0.4453,{"date":688,"open":689,"high":690,"low":72,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",0.518,0.525,0.477,-0.0412,-7.95,507444.642407,1116,0.4911,{"date":698,"open":689,"high":630,"low":699,"close":700,"change":701,"percent_change":25,"volume":702,"transactions":703,"vwap":704},"2026-07-24",0.5179,0.5182,0.0119,203200.441832,1038,0.5207,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",0.5238,0.541,0.4841,0.5063,-0.0337,-6.24,506818.308994,1429,0.5148,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",0.56,0.5741,0.54,0.0073,1.37,181630.383122,1493,0.5557,{"date":727,"open":718,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",0.5929,0.5105,0.5327,-0.0231,-4.16,391816.72782,1607,0.5517,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":262,"vwap":745},"2026-07-20",0.566,0.59,0.555,0.5558,-0.0262,-4.5,339597.7695,0.5686,{"date":747,"open":748,"high":749,"low":750,"close":748,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":748},"2026-07-17",0.58200002,0.59899998,0.565,-0.017,-2.84,236100,{"date":755,"open":756,"high":757,"low":758,"close":749,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":749},"2026-07-16",0.57800001,0.62,0.56999999,0.017,2.92,497600,{"date":763,"open":748,"high":764,"low":765,"close":748,"change":751,"percent_change":752,"volume":766,"transactions":9,"vwap":748},"2026-07-15",0.63,0.57999998,351700,{"date":768,"open":769,"high":770,"low":758,"close":749,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":749},"2026-07-14",0.61000001,0.62900001,-0.022,-3.54,622600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",0.64999998,0.66900003,0.60299999,0.62099999,-0.051,-7.59,310100,{"date":784,"open":785,"high":786,"low":776,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",0.671,0.68000001,0.67199999,-0.01,-1.47,299600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":542,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",0.67000002,0.685,0.65899998,0.68199998,1.04,426500,{"date":800,"open":776,"high":801,"low":776,"close":801,"change":759,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-08",0.67500001,2.58,551600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",0.63800001,0.69300002,0.61699998,0.65799999,0.011,1.7,1096700,{"date":814,"open":815,"high":816,"low":770,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",0.65499997,0.67400002,0.64700001,-0.013,-1.97,814900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",0.70999998,0.71499997,0.64499998,0.66000003,-0.056,-7.82,1461800,{"date":831,"open":826,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-07-01",0.71600002,0.65100002,0.026,3.77,1062100,{"date":838,"open":839,"high":839,"low":776,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",0.73400003,0.69,-0.055,-7.38,2964100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",0.72000003,0.76999998,0.66500002,0.745,0.025,3.47,3341600,{"date":854,"open":855,"high":856,"low":857,"close":846,"change":788,"percent_change":858,"volume":859,"transactions":9,"vwap":846},"2026-06-26",0.81599998,0.847,0.70899999,-1.37,59494400,{"date":861,"open":862,"high":863,"low":786,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",0.73799998,0.78899997,0.73000002,-0.015,-2.01,34057300,{"date":869,"open":870,"high":871,"low":872,"close":849,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":849},"2026-06-24",0.77100003,0.79299998,0.69099998,-0.04,-5.1,884300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",0.77999997,0.81300002,0.755,0.78500003,-0.03,-3.68,577900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",0.83999997,0.85600001,0.80199999,0.815,-0.025,-2.98,666200,{"date":895,"open":174,"high":896,"low":897,"close":887,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":887},"2026-06-18",1.02,0.78200001,-0.035,-4,19619000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":503,"volume":908,"transactions":9,"vwap":906},"2026-06-17",0.87300003,0.93000001,0.86000001,0.875,-0.008,272500,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",0.99000001,0.99800003,0.88300002,-0.062,-6.56,509300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",0.94,0.99900001,0.91500002,0.94499999,0.042,4.65,760100,{"date":927,"open":928,"high":904,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",0.91799998,0.861,0.903,-0.028,-3.01,1148000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",0.81800002,0.935,0.79100001,0.93099999,0.121,14.94,981700,{"date":944,"open":945,"high":904,"low":946,"close":947,"change":208,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-10",0.84500003,0.80500001,0.81,-5.81,1113800,{"date":951,"open":904,"high":920,"low":952,"close":905,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":905},"2026-06-09",0.82999998,-0.06,-6.52,1242900,{"date":957,"open":958,"high":959,"low":929,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",0.94999999,0.96799999,0.92000002,-0.001,-0.11,1191600,{"date":965,"open":797,"high":797,"low":929,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",0.921,-0.119,-11.44,1920000,{"date":971,"open":972,"high":973,"low":958,"close":797,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":797},"2026-06-04",1.07,1.13,-0.08,-7.14,2972300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":116,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-03",1.4,1.408,1.005,1.12,-22.22,3969200,{"date":986,"open":987,"high":988,"low":299,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",1.42,1.469,1.44,-0.09,-5.88,6188200,{"date":994,"open":960,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-06-01",1.53,0.884,0.665,76.88,23653200,{"date":1001,"open":174,"high":1002,"low":947,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",1.01,0.86500001,-0.175,-16.83,2428100,{"date":1008,"open":1009,"high":973,"low":1010,"close":797,"change":199,"percent_change":199,"volume":1011,"transactions":9,"vwap":797},"2026-05-28",1.1,0.98000002,7035300,{"date":1013,"open":1014,"high":1015,"low":870,"close":797,"change":16,"percent_change":1016,"volume":1017,"transactions":9,"vwap":797},"2026-05-27",0.80000001,1.09,32.65,12915200,{"date":1019,"open":1020,"high":1014,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",0.73699999,0.70499998,0.78399998,0.069,9.65,1302100,{"date":1027,"open":826,"high":1028,"low":826,"close":824,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":824},"2026-05-22",0.79000002,0.06,9.16,1450100,{"date":1033,"open":786,"high":1034,"low":817,"close":815,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":815},"2026-05-21",0.71899998,-0.054,-7.62,824000,{"date":1039,"open":1040,"high":846,"low":1041,"close":857,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":857},"2026-05-20",0.63499999,0.62199998,0.084,13.44,1242100,{"date":1046,"open":757,"high":776,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",0.602,0.625,0.014,2.29,330400,{"date":1053,"open":1054,"high":786,"low":1047,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",0.648,0.611,-0.065,-9.62,367600,{"date":1060,"open":793,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-05-15",0.676,0.63200003,0.006,0.9,296800,{"date":1067,"open":825,"high":1068,"low":1069,"close":793,"change":850,"percent_change":1070,"volume":1071,"transactions":9,"vwap":793},"2026-05-14",0.699,0.62300003,3.88,507500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":825,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":825},"2026-05-13",0.60500002,0.65399998,0.60000002,0.037,6.09,363400,{"date":1081,"open":826,"high":826,"low":1076,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",0.60799998,-0.042,-6.46,405800,{"date":1087,"open":793,"high":823,"low":1088,"close":776,"change":931,"percent_change":1089,"volume":1090,"transactions":9,"vwap":776},"2026-05-11",0.64200002,-4.13,475500,{"date":1092,"open":764,"high":1093,"low":764,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",0.69400001,0.67799997,0.038,5.94,338900,{"date":1099,"open":793,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",0.71200001,0.63999999,-0.036,-5.33,490100,{"date":1106,"open":1062,"high":840,"low":757,"close":1061,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1061},"2026-05-06",0.047,7.47,234200,{"date":1111,"open":1112,"high":1113,"low":748,"close":770,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":770},"2026-05-05",0.59200001,0.64899999,0.039,6.61,392700,{"date":1118,"open":1119,"high":1101,"low":1120,"close":1120,"change":891,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-04",0.61799997,0.58999997,-4.07,538800,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-01",0.56099999,0.62800002,0.61500001,0.054,9.63,389400,{"date":1132,"open":1047,"high":769,"low":718,"close":1125,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-04-30",-0.018,-3.11,987200,{"date":1137,"open":757,"high":1040,"low":758,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",0.579,-0.061,-9.53,591000,{"date":1143,"open":826,"high":848,"low":764,"close":1101,"change":891,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1101},"2026-04-28",-3.76,268500,{"date":1147,"open":786,"high":1068,"low":1101,"close":848,"change":865,"percent_change":1148,"volume":1149,"transactions":9,"vwap":848},"2026-04-27",-2.21,436800,{"date":1151,"open":776,"high":794,"low":776,"close":786,"change":1152,"percent_change":310,"volume":1153,"transactions":9,"vwap":786},"2026-04-24",0.032,412000,{"date":1155,"open":809,"high":826,"low":764,"close":1054,"change":759,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1054},"2026-04-23",2.69,195800,{"date":1159,"open":1101,"high":826,"low":1160,"close":1161,"change":474,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-22",0.61299998,0.63099998,0.64,262000,{"date":1165,"open":1166,"high":840,"low":1167,"close":1167,"change":542,"percent_change":973,"volume":1168,"transactions":9,"vwap":1167},"2026-04-21",0.64099997,0.62699997,454600,{"date":1170,"open":776,"high":793,"low":769,"close":757,"change":1102,"percent_change":1171,"volume":1172,"transactions":9,"vwap":757},"2026-04-20",-5.49,509500,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":898,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-17",0.722,0.653,0.65600002,-5.07,757800,{"date":1181,"open":823,"high":1182,"low":793,"close":872,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":872},"2026-04-16",0.75,-0.024,-3.36,753500,{"date":1187,"open":1101,"high":1188,"low":1189,"close":824,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":824},"2026-04-15",0.76499999,0.616,0.095,15.32,1552000,{"date":1194,"open":1161,"high":776,"low":757,"close":757,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":757},"2026-04-14",-0.038,-5.78,428100,{"date":1199,"open":765,"high":809,"low":765,"close":809,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":809},"2026-04-13",0.068,11.53,710600,{"date":1204,"open":1112,"high":764,"low":758,"close":1120,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1120},"2026-04-10",0.02,3.51,659300,{"date":1209,"open":1210,"high":1210,"low":758,"close":758,"change":898,"percent_change":1211,"volume":1212,"transactions":9,"vwap":758},"2026-04-09",0.61900002,-5.79,299900,{"date":1214,"open":764,"high":1054,"low":1047,"close":1074,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1074},"2026-04-08",0.012,2.02,407600,{"date":1219,"open":1074,"high":1055,"low":1220,"close":1221,"change":145,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",0.574,0.59299999,-3.26,351800,{"date":1225,"open":1226,"high":823,"low":1227,"close":1160,"change":259,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1160},"2026-04-06",0.60699999,0.60100001,0.33,790800,{"date":1231,"open":1232,"high":1161,"low":1233,"close":1055,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1055},"2026-04-02",0.55400002,0.55000001,0.048,8.53,394600,{"date":1238,"open":1239,"high":1120,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-01",0.54100001,0.52999997,0.56300002,0.028,5.23,467900,{"date":1246,"open":1247,"high":1248,"low":521,"close":1249,"change":1152,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-31",0.51899999,0.54400003,0.53500003,6.36,731200,{"date":1253,"open":718,"high":1254,"low":588,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-30",0.57700002,0.50300002,-0.047,-8.55,724300,{"date":1260,"open":1076,"high":769,"low":1261,"close":1233,"change":208,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1233},"2026-03-27",0.54000002,-8.33,622300,{"date":1265,"open":1101,"high":776,"low":1076,"close":1076,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1076},"2026-03-26",-0.039,-6.1,409000,{"date":1270,"open":1160,"high":795,"low":1120,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",0.639,0.044,7.39,749500,{"date":1276,"open":1113,"high":786,"low":1277,"close":1278,"change":682,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",0.59399998,0.59500003,-7.18,428700,{"date":1282,"open":1076,"high":777,"low":1076,"close":1166,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1166},"2026-03-23",0.051,8.64,503500,{"date":1287,"open":776,"high":826,"low":765,"close":1120,"change":827,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1120},"2026-03-20",-8.67,722700,{"date":1291,"open":793,"high":793,"low":764,"close":1292,"change":145,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-19",0.64600003,-3,398200,{"date":1296,"open":1297,"high":1297,"low":848,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",0.71399999,0.66600001,-0.031,-4.45,343400,{"date":1303,"open":1304,"high":1034,"low":794,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",0.68599999,0.69700003,0.013,1.9,171200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-16",0.69999999,0.713,0.68400002,-0.007,-1.01,303400,{"date":1318,"open":840,"high":1319,"low":786,"close":872,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":872},"2026-03-13",0.72500002,0.016,2.37,425200,{"date":1324,"open":840,"high":1325,"low":825,"close":801,"change":898,"percent_change":1326,"volume":1327,"transactions":9,"vwap":801},"2026-03-12",0.70200002,-4.93,989800,{"date":1329,"open":1100,"high":1330,"low":823,"close":823,"change":199,"percent_change":199,"volume":1331,"transactions":9,"vwap":823},"2026-03-11",0.74699998,362000,{"date":1333,"open":1334,"high":871,"low":823,"close":823,"change":199,"percent_change":199,"volume":1335,"transactions":9,"vwap":823},"2026-03-10",0.72299999,983100,{"date":1337,"open":796,"high":1034,"low":815,"close":823,"change":631,"percent_change":1338,"volume":1339,"transactions":9,"vwap":823},"2026-03-09",1.43,488100,{"date":1341,"open":1182,"high":1182,"low":1342,"close":1311,"change":1102,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1311},"2026-03-06",0.68699998,-4.89,881700,{"date":1346,"open":1014,"high":1347,"low":1175,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-05",0.801,0.736,-0.066,-8.23,1083000,{"date":1353,"open":1354,"high":1355,"low":1182,"close":889,"change":923,"percent_change":1356,"volume":1357,"transactions":9,"vwap":889},"2026-03-04",0.77700001,0.829,5.53,674900,{"date":1359,"open":887,"high":887,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-03",0.74000001,0.75999999,-0.084,-9.95,1157200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-02",0.75099999,0.89999998,0.73500001,0.84399998,0.067,8.62,829100,{"date":1375,"open":1014,"high":1376,"low":1377,"close":1354,"change":208,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1354},"2026-02-27",0.81999999,0.75199997,-6.05,570000,{"date":1381,"open":1014,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",0.86400002,0.78299999,0.82700002,0.027,3.37,470300,{"date":1389,"open":880,"high":1390,"low":1360,"close":1014,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1014},"2026-02-25",0.80900002,0.036,4.71,588700,{"date":1395,"open":1361,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-24",0.83200002,0.75300002,0.764,-0.032,-4.02,948100,{"date":1403,"open":1404,"high":905,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-23",0.85500002,0.72799999,0.796,-0.087,-9.85,1861500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":913,"change":1407,"percent_change":1415,"volume":1416,"transactions":9,"vwap":913},"2026-02-20",0.96399999,0.97000003,0.86900002,-8.97,1408100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1413,"change":962,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1413},"2026-02-19",1.05,1.099,0.93900001,-10.19,1574500,{"date":1425,"open":1426,"high":982,"low":1419,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-18",1.06,1.08,0.03,2.86,599300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1419,"change":974,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1419},"2026-02-17",1.15,1.19,1.025,-7.08,1851700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":973,"change":990,"percent_change":842,"volume":1443,"transactions":9,"vwap":973},"2026-02-13",1.16,1.2,1.11,1581700,{"date":1445,"open":1446,"high":1447,"low":1434,"close":299,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":299},"2026-02-12",1.28,1.35,-0.1,-7.58,2539100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":882,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-11",1.38,1.405,1.26,1.32,-2.22,1627200,{"date":1460,"open":987,"high":1338,"low":1456,"close":1447,"change":208,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1447},"2026-02-10",-3.57,1572900,{"date":1464,"open":1465,"high":1466,"low":979,"close":979,"change":974,"percent_change":1467,"volume":1468,"transactions":9,"vwap":979},"2026-02-09",1.485,1.5,-5.41,1661300,{"date":1470,"open":1338,"high":995,"low":1453,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-06",1.48,0.055,3.86,2381100,{"date":1476,"open":995,"high":1477,"low":987,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",1.56,1.425,-0.145,-9.24,2734400,{"date":1483,"open":1484,"high":1485,"low":1466,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-04",1.8,1.96,1.57,-0.15,-8.72,6434500,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-03",1.58,1.85,1.72,0.17,10.97,3803900,{"date":1499,"open":444,"high":1500,"low":543,"close":543,"change":121,"percent_change":1501,"volume":1502,"transactions":9,"vwap":543},"2026-02-02",1.83,-7.19,2809300,{"date":1504,"open":1505,"high":561,"low":1506,"close":1507,"change":1448,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-30",1.75,1.65,1.67,-5.65,2098900,{"date":1511,"open":1500,"high":1500,"low":1512,"close":1513,"change":199,"percent_change":199,"volume":1514,"transactions":9,"vwap":1513},"2026-01-29",1.605,1.77,2486600,{"date":1516,"open":1517,"high":1518,"low":1505,"close":1513,"change":953,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1513},"2026-01-28",1.865,1.94,-3.28,2608100,{"date":1522,"open":444,"high":1523,"low":995,"close":1500,"change":197,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1500},"2026-01-27",1.87,14.37,3729200,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-26",1.79,1.6,-0.17,-9.6,2188300,{"date":1534,"open":561,"high":1535,"low":1536,"close":1513,"change":974,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1513},"2026-01-23",2.08,1.76,-4.32,6829300,{"date":1540,"open":1492,"high":1523,"low":1541,"close":1493,"change":1228,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1493},"2026-01-22",1.545,21.71,5899100,{"date":1545,"open":1546,"high":1547,"low":1466,"close":1548,"change":199,"percent_change":199,"volume":1549,"transactions":9,"vwap":1548},"2026-01-21",1.54,1.62,1.52,1535000,{"date":1551,"open":1477,"high":1552,"low":1466,"close":1548,"change":990,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1548},"2026-01-20",1.59,-5.59,1864000,{"date":1556,"open":811,"high":1505,"low":1557,"close":1558,"change":145,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-16",1.575,1.61,-1.23,1676400,{"date":1562,"open":1546,"high":811,"low":1466,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-15",1.63,0.13,8.67,2563800,{"date":1568,"open":1548,"high":1529,"low":1569,"close":1466,"change":199,"percent_change":199,"volume":1570,"transactions":9,"vwap":1466},"2026-01-14",1.45,2009900,{"date":1572,"open":1547,"high":1547,"low":1466,"close":1466,"change":990,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1466},"2026-01-13",-5.66,1299200,{"date":1576,"open":1477,"high":1563,"low":1471,"close":1552,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1552},"2026-01-12",0.08,5.3,1767900,{"date":1581,"open":1529,"high":1558,"low":1582,"close":1583,"change":873,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-09",1.47,1.51,-2.58,1501500,{"date":1587,"open":543,"high":1563,"low":543,"close":543,"change":1428,"percent_change":1588,"volume":1589,"transactions":9,"vwap":543},"2026-01-08",1.97,1145600,{"date":1591,"open":1592,"high":1593,"low":1466,"close":1548,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1548},"2026-01-07",1.705,1.727,-0.16,-9.52,2191100,{"date":1598,"open":1494,"high":1513,"low":1506,"close":1599,"change":631,"percent_change":627,"volume":1600,"transactions":9,"vwap":1599},"2026-01-06",1.68,1281700,{"date":1602,"open":1603,"high":1604,"low":1507,"close":1507,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1507},"2026-01-05",2.01,2.011,-0.27,-13.92,2646700,{"date":1609,"open":1493,"high":1610,"low":1611,"close":1518,"change":1564,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1518},"2026-01-02",1.99,1.73,7.18,1455700,{"date":1615,"open":1616,"high":1493,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-31",1.66,1.81,0.16,9.7,1807500,{"date":1622,"open":1623,"high":1617,"low":1624,"close":1506,"change":990,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1506},"2025-12-30",1.78,1.642,-5.17,1485500,{"date":1628,"open":1629,"high":21,"low":1529,"close":1630,"change":1530,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-29",1.84,1.74,-8.9,2549000,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":990,"percent_change":743,"volume":1638,"transactions":9,"vwap":1637},"2025-12-26",2.25,1.86,1.91,6666900,{"date":1640,"open":21,"high":1641,"low":1493,"close":28,"change":1577,"percent_change":1642,"volume":1643,"transactions":9,"vwap":28},"2025-12-24",2.096,4.17,1567200,{"date":1645,"open":1536,"high":514,"low":1477,"close":632,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":632},"2025-12-23",0.22,12.94,7865200,{"date":1650,"open":1507,"high":1617,"low":1486,"close":811,"change":71,"percent_change":1651,"volume":1652,"transactions":9,"vwap":811},"2025-12-22",4.29,4549200,{"date":1654,"open":1466,"high":811,"low":1454,"close":1563,"change":1646,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1563},"2025-12-19",15.6,2171600,{"date":1658,"open":987,"high":1659,"low":979,"close":1660,"change":873,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-18",1.46,1.41,-2.76,193600,{"date":1664,"open":1466,"high":1665,"low":1453,"close":1569,"change":631,"percent_change":840,"volume":1666,"transactions":9,"vwap":1569},"2025-12-17",1.505,510600,{"date":1668,"open":1477,"high":1477,"low":1660,"close":989,"change":121,"percent_change":1669,"volume":1670,"transactions":9,"vwap":989},"2025-12-16",-7.69,625900,{"date":1672,"open":444,"high":444,"low":995,"close":1477,"change":788,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1477},"2025-12-15",-0.64,367200,{"date":1676,"open":1506,"high":1507,"low":1541,"close":1486,"change":145,"percent_change":524,"volume":1677,"transactions":9,"vwap":1486},"2025-12-12",513800,{"date":1679,"open":1616,"high":811,"low":1477,"close":1552,"change":208,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1552},"2025-12-11",-3.05,721700,{"date":1683,"open":444,"high":1494,"low":1547,"close":444,"change":1205,"percent_change":1684,"volume":1685,"transactions":9,"vwap":444},"2025-12-10",1.23,807300,{"date":1687,"open":1558,"high":1688,"low":1492,"close":1547,"change":1428,"percent_change":561,"volume":1689,"transactions":9,"vwap":1547},"2025-12-09",1.648,416900,{"date":1691,"open":1558,"high":444,"low":1486,"close":1552,"change":199,"percent_change":199,"volume":1692,"transactions":9,"vwap":1552},"2025-12-08",201300,{"date":1694,"open":1599,"high":1695,"low":1477,"close":1552,"change":974,"percent_change":1696,"volume":1109,"transactions":9,"vwap":1552},"2025-12-05",1.69,-4.79,{"date":1698,"open":1547,"high":1599,"low":1699,"close":1507,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1507},"2025-12-04",1.611,0.04,2.45,236700,{"date":1704,"open":543,"high":444,"low":1466,"close":1563,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1563},"2025-12-03",0.115,7.59,340600,{"date":1709,"open":1492,"high":1710,"low":1583,"close":1711,"change":1056,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-02",1.585,1.515,-4.11,221200,{"date":1715,"open":1563,"high":1563,"low":1477,"close":1492,"change":882,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1492},"2025-12-01",-1.86,309200,{"date":1719,"open":1563,"high":1506,"low":1492,"close":1558,"change":145,"percent_change":1559,"volume":1720,"transactions":9,"vwap":1558},"2025-11-28",439700,{"date":1722,"open":1477,"high":444,"low":995,"close":1563,"change":71,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1563},"2025-11-26",4.49,259700,{"date":1726,"open":444,"high":444,"low":1548,"close":1477,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1477},"2025-11-25",-0.07,-4.29,373300,{"date":1731,"open":1536,"high":1732,"low":1529,"close":1563,"change":1448,"percent_change":1196,"volume":1733,"transactions":9,"vwap":1563},"2025-11-24",1.769,354300,{"date":1735,"open":1611,"high":1500,"low":1616,"close":1611,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1611},"2025-11-21",0.09,5.49,1067700,{"date":1740,"open":1616,"high":1695,"low":1492,"close":444,"change":1205,"percent_change":1684,"volume":1741,"transactions":9,"vwap":444},"2025-11-20",364300,{"date":1743,"open":1484,"high":1307,"low":1552,"close":1547,"change":1448,"percent_change":948,"volume":1744,"transactions":9,"vwap":1547},"2025-11-19",1157800,{"date":1746,"open":1477,"high":1528,"low":543,"close":1494,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1494},"2025-11-18",0.15,9.55,401400,{"date":1751,"open":1611,"high":1636,"low":1569,"close":1486,"change":974,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1486},"2025-11-17",-4.85,1528300,{"date":1755,"open":1552,"high":1616,"low":1552,"close":1506,"change":1029,"percent_change":835,"volume":1756,"transactions":9,"vwap":1506},"2025-11-14",68900,{"date":1758,"open":1558,"high":1616,"low":1552,"close":1552,"change":818,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1552},"2025-11-13",-0.81,150600,{"date":1762,"open":1529,"high":1599,"low":1529,"close":1763,"change":464,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-12",1.603,0.19,73400,{"date":1767,"open":1492,"high":444,"low":1492,"close":1529,"change":145,"percent_change":1559,"volume":1768,"transactions":9,"vwap":1529},"2025-11-11",67900,{"date":1770,"open":1492,"high":1695,"low":1492,"close":1547,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1547},"2025-11-10",0.05,3.18,106500,{"date":1775,"open":1563,"high":1776,"low":543,"close":1486,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1486},"2025-11-07",1.645,-0.13,-7.65,133400,{"date":1781,"open":1599,"high":1505,"low":1616,"close":811,"change":1029,"percent_change":1782,"volume":1783,"transactions":9,"vwap":811},"2025-11-06",3.66,121200,{"date":1785,"open":1477,"high":1599,"low":543,"close":444,"change":1029,"percent_change":1786,"volume":1787,"transactions":9,"vwap":444},"2025-11-05",3.8,99000,{"date":1789,"open":1477,"high":444,"low":543,"close":1492,"change":788,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1492},"2025-11-04",-0.63,161400,{"date":1793,"open":1552,"high":444,"low":1477,"close":1552,"change":145,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1552},"2025-11-03",-1.24,118700,{"date":1797,"open":1529,"high":1558,"low":543,"close":1558,"change":788,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1558},"2025-10-31",-0.62,168700,{"date":1801,"open":1529,"high":1506,"low":1486,"close":1547,"change":1205,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1547},"2025-10-30",1.25,114500,{"date":1805,"open":1616,"high":1630,"low":1492,"close":1529,"change":990,"percent_change":1103,"volume":1806,"transactions":9,"vwap":1529},"2025-10-29",250300,{"date":1808,"open":1630,"high":1630,"low":1809,"close":1695,"change":145,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1695},"2025-10-28",1.665,-1.17,123400,{"date":1813,"open":1505,"high":1528,"low":1507,"close":1814,"change":208,"percent_change":752,"volume":1815,"transactions":9,"vwap":1814},"2025-10-27",1.71,233900,{"date":1817,"open":1500,"high":1818,"low":1630,"close":1536,"change":208,"percent_change":1661,"volume":1819,"transactions":9,"vwap":1536},"2025-10-24",1.88,253900,{"date":1821,"open":1536,"high":1610,"low":1505,"close":1617,"change":1577,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1617},"2025-10-23",4.62,516100,{"date":1825,"open":1818,"high":1826,"low":1814,"close":1611,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1611},"2025-10-22",1.919,-0.19,-9.9,276000,{"date":1831,"open":1518,"high":1832,"low":1493,"close":632,"change":199,"percent_change":199,"volume":1833,"transactions":9,"vwap":632},"2025-10-21",2.167,644000,{"date":1835,"open":1818,"high":1610,"low":1629,"close":632,"change":1700,"percent_change":1836,"volume":1837,"transactions":9,"vwap":632},"2025-10-20",2.13,228800,{"date":1839,"open":1840,"high":1840,"low":1500,"close":1818,"change":1428,"percent_change":1547,"volume":1841,"transactions":9,"vwap":1818},"2025-10-17",1.93,226600,{"date":1843,"open":1836,"high":1836,"low":1528,"close":1493,"change":101,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1493},"2025-10-16",-13.95,740200,{"date":1847,"open":1848,"high":25,"low":1849,"close":1850,"change":71,"percent_change":1386,"volume":1851,"transactions":9,"vwap":1850},"2025-10-15",2.21,2.11,2.15,975900,{"date":1853,"open":1588,"high":1854,"low":1855,"close":1535,"change":1700,"percent_change":1485,"volume":1856,"transactions":9,"vwap":1535},"2025-10-14",2.1,1.95,279600,{"date":1858,"open":1518,"high":1859,"low":1307,"close":1860,"change":1736,"percent_change":1822,"volume":1861,"transactions":9,"vwap":1860},"2025-10-13",2.089,2.04,223000,{"date":1863,"open":1854,"high":1850,"low":1307,"close":1855,"change":1448,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1855},"2025-10-10",-4.88,392800,{"date":1867,"open":1850,"high":1868,"low":28,"close":1869,"change":962,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-09",2.19,2.05,-5.09,301300,{"date":1873,"open":632,"high":1874,"low":632,"close":1875,"change":197,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-08",2.2,2.16,11.92,748400,{"date":1879,"open":1484,"high":1880,"low":1536,"close":1840,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1840},"2025-10-07",1.945,0.11,6.04,370000,{"date":1885,"open":1529,"high":1886,"low":1529,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-06",1.895,1.82,0.21,13.04,516400,{"date":1892,"open":1477,"high":1599,"low":1477,"close":1558,"change":1727,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1558},"2025-10-03",-4.17,434500,{"date":1896,"open":1546,"high":1599,"low":1548,"close":1599,"change":1881,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1599},"2025-10-02",7.01,251800,{"date":1900,"open":1583,"high":1492,"low":1659,"close":1486,"change":1700,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1486},"2025-10-01",2.61,358300,{"date":1904,"open":1492,"high":1492,"low":1466,"close":995,"change":208,"percent_change":1905,"volume":1906,"transactions":9,"vwap":995},"2025-09-30",-3.16,165200,{"date":1908,"open":1547,"high":1547,"low":995,"close":1492,"change":882,"percent_change":1716,"volume":1909,"transactions":9,"vwap":1492},"2025-09-29",354400,{"date":1911,"open":1529,"high":1912,"low":1492,"close":1558,"change":882,"percent_change":1913,"volume":1815,"transactions":9,"vwap":1558},"2025-09-26",1.654,-1.83,{"date":1915,"open":1507,"high":1507,"low":1529,"close":444,"change":882,"percent_change":1916,"volume":1917,"transactions":9,"vwap":444},"2025-09-25",-1.8,109900,{"date":1919,"open":1507,"high":1599,"low":1563,"close":1507,"change":1700,"percent_change":1701,"volume":1920,"transactions":9,"vwap":1507},"2025-09-24",151300,{"date":1922,"open":1492,"high":1923,"low":1924,"close":1563,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1563},"2025-09-23",1.658,1.579,0.045,2.84,181800,{"date":1929,"open":1611,"high":1505,"low":1477,"close":1710,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1710},"2025-09-22",-0.165,-9.43,376200,{"date":1934,"open":1513,"high":1528,"low":1630,"close":1505,"change":208,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1505},"2025-09-19",-2.78,162200,{"date":1938,"open":1513,"high":1939,"low":1505,"close":1484,"change":1428,"percent_change":1695,"volume":1940,"transactions":9,"vwap":1484},"2025-09-18",1.849,186100,{"date":1942,"open":1623,"high":1523,"low":1536,"close":1513,"change":953,"percent_change":1519,"volume":1943,"transactions":9,"vwap":1513},"2025-09-17",181300,{"date":1945,"open":1887,"high":1636,"low":1513,"close":1500,"change":1029,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1500},"2025-09-16",3.39,207600,{"date":1949,"open":1493,"high":1636,"low":1536,"close":1513,"change":974,"percent_change":1537,"volume":1950,"transactions":9,"vwap":1513},"2025-09-15",200000,{"date":1952,"open":1617,"high":1493,"low":1513,"close":1493,"change":199,"percent_change":199,"volume":1953,"transactions":9,"vwap":1493},"2025-09-12",208700,{"date":1955,"open":1887,"high":561,"low":1956,"close":1493,"change":145,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1493},"2025-09-11",1.815,-1.07,172400,{"date":1960,"open":1493,"high":1961,"low":1887,"close":1523,"change":1428,"percent_change":1563,"volume":1962,"transactions":9,"vwap":1523},"2025-09-10",1.906,167400,{"date":1964,"open":1307,"high":1637,"low":1617,"close":1629,"change":974,"percent_change":1893,"volume":1965,"transactions":9,"vwap":1629},"2025-09-09",214000,{"date":1967,"open":1485,"high":1968,"low":1307,"close":632,"change":1448,"percent_change":1969,"volume":1970,"transactions":9,"vwap":632},"2025-09-08",2.03,-4.95,242700,{"date":1972,"open":1636,"high":1973,"low":1629,"close":1216,"change":1888,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1216},"2025-09-05",2.148,11.6,513300,{"date":1977,"open":1484,"high":1617,"low":1599,"close":1617,"change":199,"percent_change":199,"volume":1978,"transactions":9,"vwap":1617},"2025-09-04",261200,{"date":1980,"open":1636,"high":1523,"low":1536,"close":1617,"change":1727,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1617},"2025-09-03",-3.72,286500,{"date":1984,"open":1610,"high":1985,"low":1986,"close":1818,"change":1448,"percent_change":403,"volume":1987,"transactions":9,"vwap":1818},"2025-09-02",1.995,1.821,379100,{"date":1989,"open":1990,"high":1836,"low":1840,"close":21,"change":962,"percent_change":1991,"volume":1992,"transactions":9,"vwap":21},"2025-08-29",2.09,-5.26,675700,{"date":1994,"open":1854,"high":1850,"low":1535,"close":1990,"change":788,"percent_change":106,"volume":1995,"transactions":9,"vwap":1990},"2025-08-28",324400,{"date":1997,"open":1998,"high":1999,"low":1535,"close":1854,"change":1777,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1854},"2025-08-27",2.22,2.27,-5.83,461000,{"date":2003,"open":2004,"high":177,"low":2005,"close":2006,"change":162,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-26",2.5,2.17,2.23,-10.08,1068300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-08-25",2.36,2.51,2.311,2.48,0.25,11.21,1226600,{"date":2019,"open":2020,"high":1321,"low":1850,"close":2006,"change":121,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2006},"2025-08-22",2.28,-5.11,531500,{"date":2024,"open":2005,"high":2025,"low":2026,"close":25,"change":1888,"percent_change":2027,"volume":2028,"transactions":9,"vwap":25},"2025-08-21",2.42,2.14,9.81,582200,{"date":2030,"open":2031,"high":2032,"low":1307,"close":2026,"change":1777,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2026},"2025-08-20",2.33,2.39,-5.73,650000,{"date":2036,"open":2011,"high":1701,"low":1875,"close":1999,"change":1205,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1999},"2025-08-19",0.89,1050700,{"date":2040,"open":514,"high":2004,"low":1216,"close":1635,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1635},"2025-08-18",0.35,18.42,1595700,{"date":2045,"open":1588,"high":2046,"low":1484,"close":1307,"change":1771,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1307},"2025-08-15",2.029,2.7,495600,{"date":2050,"open":1695,"high":2051,"low":1507,"close":1493,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1493},"2025-08-14",1.861,0.2,12.12,591100,{"date":2056,"open":1611,"high":1732,"low":1529,"close":1506,"change":1736,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1506},"2025-08-13",5.77,406600,{"date":2060,"open":1583,"high":2061,"low":2062,"close":1477,"change":71,"percent_change":2063,"volume":1947,"transactions":9,"vwap":1477},"2025-08-12",1.591,1.495,4.7,{"date":2065,"open":2066,"high":1477,"low":2066,"close":2067,"change":1564,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-11",1.39,1.49,9.56,389900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":1771,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-08",1.34,1.36,1.33,3.82,118900,{"date":2078,"open":1456,"high":1453,"low":2079,"close":2080,"change":199,"percent_change":199,"volume":2081,"transactions":9,"vwap":2080},"2025-08-07",1.29,1.31,137700,{"date":2083,"open":2084,"high":2072,"low":2079,"close":2080,"change":1205,"percent_change":543,"volume":2085,"transactions":9,"vwap":2080},"2025-08-06",1.3,95400,{"date":2087,"open":2084,"high":2074,"low":2088,"close":2079,"change":882,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2079},"2025-08-05",1.24,-2.27,84700,{"date":2092,"open":2079,"high":1456,"low":1446,"close":1456,"change":1205,"percent_change":1546,"volume":2093,"transactions":9,"vwap":1456},"2025-08-04",71600,{"date":2095,"open":2074,"high":2074,"low":1455,"close":2084,"change":882,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2084},"2025-08-01",-2.26,60400,{"date":2099,"open":2100,"high":979,"low":2079,"close":2074,"change":1205,"percent_change":995,"volume":2101,"transactions":9,"vwap":2074},"2025-07-31",1.365,319800,{"date":2103,"open":1447,"high":979,"low":2084,"close":2080,"change":1727,"percent_change":1178,"volume":2104,"transactions":9,"vwap":2080},"2025-07-30",170000,{"date":2106,"open":1447,"high":1660,"low":1447,"close":1453,"change":199,"percent_change":199,"volume":2107,"transactions":9,"vwap":1453},"2025-07-29",276900,{"date":2109,"open":1338,"high":989,"low":2072,"close":1453,"change":882,"percent_change":2110,"volume":2085,"transactions":9,"vwap":1453},"2025-07-28",-2.13,{"date":2112,"open":1338,"high":1338,"low":1453,"close":1660,"change":891,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1660},"2025-07-25",-1.74,98600,{"date":2116,"open":1466,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-24",1.513,1.415,1.435,-0.075,-4.97,75200,{"date":2124,"open":1466,"high":1583,"low":1569,"close":1583,"change":1700,"percent_change":2125,"volume":2076,"transactions":9,"vwap":1583},"2025-07-23",2.72,{"date":2127,"open":989,"high":1466,"low":1338,"close":1582,"change":1771,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1582},"2025-07-22",3.52,300500,{"date":2131,"open":979,"high":1569,"low":2132,"close":987,"change":631,"percent_change":2133,"volume":1689,"transactions":9,"vwap":987},"2025-07-21",1.355,0.71,{"date":2135,"open":2073,"high":2136,"low":2072,"close":1660,"change":1205,"percent_change":989,"volume":2137,"transactions":9,"vwap":1660},"2025-07-18",1.462,138500,{"date":2139,"open":987,"high":1582,"low":2074,"close":2066,"change":145,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2066},"2025-07-17",-1.42,230900,{"date":2143,"open":1466,"high":2144,"low":722,"close":1660,"change":990,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1660},"2025-07-16",1.546,-6,823000,{"date":2148,"open":1548,"high":1546,"low":1471,"close":1466,"change":199,"percent_change":199,"volume":2149,"transactions":9,"vwap":1466},"2025-07-15",101700,{"date":2151,"open":995,"high":2152,"low":1582,"close":1466,"change":145,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1466},"2025-07-14",1.534,-1.32,99200,{"date":2156,"open":1659,"high":995,"low":1659,"close":1548,"change":1428,"percent_change":1603,"volume":2157,"transactions":9,"vwap":1548},"2025-07-11",141500,{"date":2159,"open":1466,"high":1548,"low":1659,"close":2067,"change":882,"percent_change":819,"volume":2160,"transactions":9,"vwap":2067},"2025-07-10",95000,{"date":2162,"open":1548,"high":1548,"low":1466,"close":1548,"change":1205,"percent_change":2074,"volume":2163,"transactions":9,"vwap":1548},"2025-07-09",60600,{"date":2165,"open":1583,"high":1546,"low":2166,"close":1466,"change":199,"percent_change":199,"volume":2137,"transactions":9,"vwap":1466},"2025-07-08",1.475,{"date":2168,"open":1582,"high":1546,"low":1582,"close":1466,"change":1205,"percent_change":1447,"volume":2169,"transactions":9,"vwap":1466},"2025-07-07",215700,{"date":2171,"open":1582,"high":2067,"low":1582,"close":1471,"change":882,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1471},"2025-07-03",-1.99,93100,{"date":2175,"open":1583,"high":543,"low":2176,"close":1583,"change":145,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1583},"2025-07-02",1.463,-1.31,100500,{"date":2180,"open":1466,"high":1492,"low":2181,"close":995,"change":631,"percent_change":2182,"volume":2183,"transactions":9,"vwap":995},"2025-07-01",1.482,0.66,371000,{"date":2185,"open":1563,"high":444,"low":2067,"close":1548,"change":1727,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1548},"2025-06-30",-4.4,323400,{"date":2189,"open":1558,"high":2190,"low":1546,"close":1552,"change":882,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1552},"2025-06-27",1.639,-1.85,111900,{"date":2194,"open":1611,"high":2195,"low":1486,"close":1547,"change":974,"percent_change":220,"volume":2196,"transactions":9,"vwap":1547},"2025-06-26",1.739,176200,{"date":2198,"open":1623,"high":1629,"low":1616,"close":811,"change":990,"percent_change":2199,"volume":2200,"transactions":9,"vwap":811},"2025-06-25",-5.03,162100,{"date":2202,"open":1484,"high":1484,"low":1630,"close":1528,"change":788,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1528},"2025-06-24",-0.56,220600,{"date":2206,"open":1536,"high":1500,"low":1536,"close":1484,"change":1428,"percent_change":1695,"volume":2207,"transactions":9,"vwap":1484},"2025-06-23",142900,{"date":2209,"open":1629,"high":1307,"low":1536,"close":1513,"change":208,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1513},"2025-06-20",-2.75,454100,{"date":2213,"open":1617,"high":1629,"low":1505,"close":1887,"change":1771,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1887},"2025-06-18",2.82,417000,{"date":2217,"open":1629,"high":1523,"low":2218,"close":1513,"change":990,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1513},"2025-06-17",1.745,-4.84,718200,{"date":2222,"open":1548,"high":2223,"low":1548,"close":1636,"change":473,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1636},"2025-06-16",2.07,31.45,4283000,{"date":2227,"open":987,"high":2228,"low":2073,"close":2118,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2118},"2025-06-13",1.447,-0.045,-3.08,73200,{"date":2233,"open":1582,"high":1471,"low":1660,"close":1659,"change":1428,"percent_change":1854,"volume":2234,"transactions":9,"vwap":1659},"2025-06-12",203700,{"date":2236,"open":2084,"high":1569,"low":2079,"close":1338,"change":2237,"percent_change":673,"volume":2238,"transactions":9,"vwap":1338},"2025-06-11",0.1,333300,{"date":2240,"open":2073,"high":2073,"low":1446,"close":2074,"change":145,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2074},"2025-06-10",-1.48,144100,{"date":2244,"open":1447,"high":2245,"low":1446,"close":1447,"change":199,"percent_change":199,"volume":2246,"transactions":9,"vwap":1447},"2025-06-09",1.367,194800,{"date":2248,"open":2073,"high":2073,"low":1446,"close":1447,"change":1205,"percent_change":1466,"volume":2249,"transactions":9,"vwap":1447},"2025-06-06",279500,{"date":2251,"open":1660,"high":1338,"low":2084,"close":2074,"change":962,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2074},"2025-06-05",-7.64,482100,{"date":2255,"open":1583,"high":1563,"low":1453,"close":989,"change":990,"percent_change":991,"volume":2256,"transactions":9,"vwap":989},"2025-06-04",585200,{"date":2258,"open":1466,"high":1868,"low":1684,"close":995,"change":1205,"percent_change":1456,"volume":2259,"transactions":9,"vwap":995},"2025-06-03",3820300,{"date":2261,"open":1466,"high":1477,"low":1659,"close":1583,"change":199,"percent_change":199,"volume":2262,"transactions":9,"vwap":1583},"2025-06-02",57100,{"date":2264,"open":1492,"high":2265,"low":988,"close":1583,"change":873,"percent_change":1584,"volume":2266,"transactions":9,"vwap":1583},"2025-05-30",1.584,140800,{"date":2268,"open":1616,"high":1616,"low":1711,"close":543,"change":873,"percent_change":2269,"volume":2270,"transactions":9,"vwap":543},"2025-05-29",-2.52,96600,{"date":2272,"open":1547,"high":1695,"low":543,"close":1552,"change":199,"percent_change":199,"volume":2273,"transactions":9,"vwap":1552},"2025-05-28",138700,{"date":2275,"open":1528,"high":1528,"low":1477,"close":1552,"change":1530,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1552},"2025-05-27",-9.66,252400,{"date":2279,"open":1536,"high":2280,"low":2281,"close":1536,"change":199,"percent_change":199,"volume":2282,"transactions":9,"vwap":1536},"2025-05-23",1.789,1.748,44900,{"date":2284,"open":1630,"high":2285,"low":1630,"close":1536,"change":1428,"percent_change":1611,"volume":2286,"transactions":9,"vwap":1536},"2025-05-22",1.811,54700,{"date":2288,"open":1493,"high":1307,"low":811,"close":1611,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1611},"2025-05-21",-0.14,-7.49,136000,{"date":2293,"open":1617,"high":1826,"low":1484,"close":1523,"change":1771,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1523},"2025-05-20",2.75,228300,{"date":2297,"open":1500,"high":1500,"low":1617,"close":1887,"change":788,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1887},"2025-05-19",-0.55,45300,{"date":2301,"open":1603,"high":2302,"low":1528,"close":1500,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1500},"2025-05-16",2.025,-0.18,-8.96,246900,{"date":2307,"open":1610,"high":1869,"low":1610,"close":1603,"change":145,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1603},"2025-05-15",-0.99,113200,{"date":2311,"open":1968,"high":1860,"low":1485,"close":1968,"change":1700,"percent_change":1603,"volume":2312,"transactions":9,"vwap":1968},"2025-05-14",145000,{"date":2314,"open":1968,"high":2315,"low":1588,"close":1610,"change":990,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1610},"2025-05-13",2.069,-4.33,140300,{"date":2319,"open":2223,"high":1990,"low":28,"close":1535,"change":1771,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1535},"2025-05-12",2.46,88500,{"date":2323,"open":1535,"high":1990,"low":21,"close":1968,"change":882,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1968},"2025-05-09",-1.46,91000,{"date":2327,"open":1216,"high":1849,"low":2328,"close":2329,"change":631,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-08",2.003,2.06,0.49,122000,{"date":2333,"open":1849,"high":2334,"low":1485,"close":1869,"change":788,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1869},"2025-05-07",2.199,-0.49,147400,{"date":2338,"open":2339,"high":2339,"low":1968,"close":2329,"change":1530,"percent_change":1036,"volume":2340,"transactions":9,"vwap":2329},"2025-05-06",2.24,172300,{"date":2342,"open":1854,"high":2339,"low":2329,"close":2006,"change":2237,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2006},"2025-05-05",4.69,125900,{"date":2346,"open":1854,"high":514,"low":1535,"close":1836,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1836},"2025-05-02",0.005,0.24,101800,{"date":2351,"open":2026,"high":1850,"low":2352,"close":2353,"change":850,"percent_change":1434,"volume":2354,"transactions":9,"vwap":2353},"2025-05-01",2.063,2.125,87200,{"date":2356,"open":2357,"high":514,"low":1485,"close":1854,"change":990,"percent_change":1712,"volume":2358,"transactions":9,"vwap":1854},"2025-04-30",2.12,150000,{"date":2360,"open":2361,"high":2011,"low":2026,"close":1868,"change":208,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1868},"2025-04-29",2.3,-2.23,592700,{"date":2365,"open":1874,"high":1999,"low":2366,"close":2339,"change":631,"percent_change":471,"volume":2367,"transactions":9,"vwap":2339},"2025-04-28",2.195,160000,{"date":181,"open":2006,"high":1999,"low":2369,"close":2006,"change":199,"percent_change":199,"volume":2370,"transactions":9,"vwap":2006},2.162,110100]