[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCT":3,"homepage-market-summary":29,"stock-historical-RCT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RCT","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},"RedCloud Holdings plc Ordinary Shares","Nasdaq",null,"Common Stock","RedCloud Holdings PLC developed and operates the RedCloud Platform, which facilitates the trading of everyday consumer supplies of fast-moving consumer goods (FMCG) products across business supply chains in Nigeria, South Africa, Argentina, Brazil, and through joint ventures in Turkiye and Saudi Arabia. The Platform solves the old problem of how to unlock and enable access to key purchase and sales data between brands, distributors, and retailers in growth consumer markets. Its Platform has AI and machine learning capabilities that provide brands, distributors, and retailers with trading and product insights and data to help make commercial decisions regarding their business operations. Geographically, Key revenue is generated from Nigeria.","255",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.1317,0.1367,0.127,0.128,0.0037,2.89,767103.878236,617,0.1298,2.34,0.1181,2700737.8525631553,0.6,389,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"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":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5.36,2451507,894800200.993352,-92.16,"2025-04-25",[182,183,191,202,212,221,232,241,250,261,272,282,292,300,310,321,331,339,349,358,367,377,386,392,402,413,423,431,442,449,457,463,469,476,482,492,500,509,519,528,538,546,555,563,571,579,588,597,605,612,620,629,638,647,655,663,674,683,691,698,707,712,717,724,730,736,740,744,750,758,767,775,783,790,799,806,812,819,828,835,840,847,854,862,871,880,887,893,900,907,914,921,928,936,943,949,957,962,968,974,980,985,993,1000,1006,1013,1020,1025,1028,1034,1041,1048,1054,1060,1066,1070,1075,1080,1085,1090,1096,1103,1108,1116,1125,1132,1137,1142,1148,1154,1159,1164,1171,1177,1186,1192,1199,1204,1210,1216,1223,1230,1238,1246,1253,1258,1265,1270,1274,1280,1287,1293,1299,1304,1309,1314,1322,1328,1334,1340,1347,1353,1361,1367,1373,1377,1382,1389,1396,1400,1408,1415,1421,1427,1432,1435,1441,1448,1453,1458,1464,1470,1477,1485,1490,1498,1504,1508,1515,1519,1524,1529,1534,1538,1542,1547,1552,1555,1559,1564,1567,1570,1573,1579,1585,1591,1596,1600,1606,1610,1615,1621,1625,1629,1634,1638,1643,1648,1652,1656,1662,1668,1672,1678,1684,1689,1696,1702,1707,1712,1719,1723,1729,1735,1742,1746,1750,1754,1757,1762,1766,1770,1774,1778,1782,1788,1791,1795,1800,1805,1810,1814,1819,1828,1835,1840,1846,1852,1859,1865,1871,1876,1880,1886,1893,1901,1907,1913,1919,1926,1930,1935,1940,1944,1948,1953,1958,1963,1968,1974,1981,1985,1989,1993,1998,2002,2006,2012,2017,2021,2026,2030,2034,2040,2044,2049,2055,2061,2065,2073,2080,2087,2094,2099,2104,2107,2111,2115,2119,2123,2128,2132,2136,2140,2144,2148,2152,2157,2165,2173,2180,2186,2193,2199,2203,2208,2213,2217,2221,2226,2230,2234,2238,2242,2246,2249,2253,2257,2261,2264,2268,2272,2276,2280,2282,2287,2292,2296,2300,2304,2311,2315,2319,2323,2327,2330,2334,2338,2343,2348,2351,2355,2359,2362,2366],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":25,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.169,-0.0553,-30.17,4503098.595048,2893,0.1341,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",0.1942,0.195,0.182,0.1833,-0.0093,-4.83,298935.591982,474,0.1872,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",0.1952,0.1875,0.1926,-0.0022,-1.13,189447.89,252,0.1887,{"date":213,"open":214,"high":214,"low":196,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",0.1997,0.1948,0.0008,0.41,482466.469691,508,0.1911,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",0.1899,0.1958,0.1832,0.194,0.0085,4.58,1371007.020068,1479,0.1922,{"date":233,"open":234,"high":211,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":236},"2026-09-29",0.1866,0.1821,0.1855,-0.0011,-0.59,176476.713465,309,{"date":242,"open":220,"high":243,"low":244,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",0.1985,0.1838,-0.0104,-5.28,239819.291689,375,0.1896,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",0.1934,0.198,0.1827,0.197,0.009,4.79,405249.2139,361,0.1878,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",0.1894,0.1907,0.179,0.188,-0.006,-3.09,211497.600341,464,0.1847,{"date":273,"open":274,"high":275,"low":276,"close":226,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",0.1919,0.199,0.1801,0.004,2.11,208902.577602,537,0.1885,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":206},"2026-09-22",0.193,0.1998,0.1699,0.19,-0.007,-3.55,1839172.389454,1734,{"date":293,"open":255,"high":294,"low":287,"close":255,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",0.2039,-0.0055,-2.72,297462.357571,492,0.1965,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",0.2087,0.1929,0.2025,0.0001,0.05,420266.981244,437,0.2004,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",0.2,0.2047,0.19735,0.2024,0.0075,3.85,302516.89,513,0.2007,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",0.2033,0.183,0.1949,-0.0061,-3.03,356318.305151,538,0.1916,{"date":332,"open":312,"high":333,"low":226,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":243},"2026-09-15",0.205,0.201,-0.0024,-1.18,112211.808918,408,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":320},"2026-09-14",0.1984,0.208,0.196,0.2034,0.0044,2.21,135226.89,253,{"date":350,"open":351,"high":352,"low":284,"close":275,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",0.2048,0.2083,-0.005,-2.45,240719.009804,417,0.1967,{"date":359,"open":304,"high":360,"low":194,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",0.206,0.204,-0.0025,-1.21,265323.228851,671,0.1993,{"date":368,"open":369,"high":342,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",0.207,0.1938,0.2065,0.0025,1.23,376895.95538,387,0.2005,{"date":378,"open":379,"high":342,"low":380,"close":361,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",0.2074,0.1959,-0.003,-1.45,240695.532882,520,0.202,{"date":387,"open":333,"high":369,"low":204,"close":369,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":285},"2026-09-04",0.011,5.61,337007.963805,693,{"date":393,"open":394,"high":395,"low":396,"close":343,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",0.212,0.218,0.1921,-0.0252,-11.39,998025.594716,1333,0.2036,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",0.214,0.2267,0.21,0.2212,0.0033,1.51,223469.759695,433,0.2203,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",0.2207,0.202101,0.2179,0.0059,2.78,122965.224572,313,0.2122,{"date":424,"open":425,"high":425,"low":385,"close":394,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",0.226,-0.0035,-1.62,184545.838489,598,0.2133,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",0.2088,0.23,0.2073,0.2155,0.0155,7.75,1049452.89152,1181,0.2168,{"date":443,"open":312,"high":444,"low":284,"close":312,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":333},"2026-08-27",0.2118,-0.0012,-0.6,742481.575788,770,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":445,"percent_change":238,"volume":454,"transactions":455,"vwap":456},"2026-08-26",0.2043,0.1954,0.2012,196661.159685,290,0.2009,{"date":458,"open":357,"high":406,"low":357,"close":315,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":351},"2026-08-25",0.0084,4.33,379548.167305,436,{"date":464,"open":334,"high":342,"low":465,"close":226,"change":466,"percent_change":467,"volume":468,"transactions":308,"vwap":366},"2026-08-24",0.1902,-0.001,-0.51,269108.74354,{"date":470,"open":471,"high":472,"low":194,"close":194,"change":288,"percent_change":473,"volume":474,"transactions":475,"vwap":285},"2026-08-21",0.1961,0.2098,-3.47,234240.593566,343,{"date":477,"open":385,"high":406,"low":287,"close":385,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":334},"2026-08-20",0.0009,0.45,447902.242792,377,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":304},"2026-08-19",0.2059,0.2105,0.2008,0.2011,0.0003,0.15,702560.464031,573,{"date":493,"open":494,"high":494,"low":312,"close":486,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",0.2177,-0.0182,-8.31,552812.032895,649,0.2051,{"date":501,"open":434,"high":502,"low":487,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",0.28,0.219,0.001,0.46,3914640.838205,4877,0.2192,{"date":510,"open":511,"high":512,"low":513,"close":395,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",0.2145,0.2276,0.2138,0.003,1.4,190702.464579,945,0.2188,{"date":520,"open":521,"high":522,"low":406,"close":523,"change":362,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",0.22,0.2224,0.215,-1.15,350806.019629,628,0.2183,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":245,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.216,0.228,0.2101,0.2175,-4.56,338572.89,814,0.2171,{"date":539,"open":540,"high":434,"low":540,"close":541,"change":388,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.2111,0.2279,5.07,353270.79,576,0.2223,{"date":547,"open":521,"high":434,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",0.211,0.2169,0.0081,3.88,556474.412444,1285,0.2187,{"date":556,"open":557,"high":557,"low":456,"close":433,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",0.2091,0.0028,1.36,381406.307927,1416,0.2041,{"date":564,"open":565,"high":394,"low":255,"close":360,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",0.1983,0.008,4.04,1556865.89,3739,0.2069,{"date":572,"open":573,"high":574,"low":204,"close":253,"change":197,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",0.2159,0.2172,-4.49,492978.89,1587,0.2053,{"date":580,"open":581,"high":581,"low":582,"close":435,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",0.217,0.2052,-0.0017,-0.81,429857.228983,2228,0.2106,{"date":589,"open":385,"high":530,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",0.191,0.209,0.02,10.58,443342.00962,764,0.2055,{"date":598,"open":287,"high":599,"low":195,"close":600,"change":466,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",0.1932,0.189,-0.53,295663.921779,690,0.1867,{"date":606,"open":284,"high":343,"low":607,"close":287,"change":608,"percent_change":406,"volume":609,"transactions":610,"vwap":611},"2026-07-30",0.1851,0.0004,335113.465243,982,0.1917,{"date":613,"open":324,"high":614,"low":324,"close":249,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",0.1935,0.0071,3.89,194635.540435,509,0.1863,{"date":621,"open":590,"high":590,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",0.1705,0.1825,-0.0128,-6.55,594427.570908,1595,0.1823,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":255},"2026-07-27",0.2093,0.192,0.1953,-0.0184,-8.61,742482.04155,2081,{"date":639,"open":640,"high":574,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":433},"2026-07-24",0.2136,0.2021,0.2137,0.0024,1.14,427191.129796,783,{"date":648,"open":518,"high":649,"low":333,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":422},"2026-07-23",0.2229,0.2113,-0.0071,-3.25,585417.111008,1108,{"date":656,"open":521,"high":657,"low":406,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":503},"2026-07-22",0.228089,0.2184,-0.0211,-8.81,1104526.857684,1414,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",0.235,0.24,0.2211,0.2395,0.0007,0.29,798309.624933,1284,0.2313,{"date":675,"open":676,"high":677,"low":665,"close":678,"change":207,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",0.245,0.2486,0.2388,-0.91,728319.544953,1599,0.2406,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":288,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-17",0.244,0.25,0.23999999,0.241,-2.82,433700,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":381,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-16",0.23899999,0.25999999,0.248,-1.2,566200,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",0.255,0.26300001,0.243,0.25099999,-0.009,-3.46,875400,{"date":708,"open":687,"high":701,"low":687,"close":694,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":694},"2026-07-14",0.012,4.84,2076700,{"date":713,"open":714,"high":714,"low":503,"close":695,"change":566,"percent_change":715,"volume":716,"transactions":9,"vwap":695},"2026-07-13",0.28999999,3.33,30682000,{"date":718,"open":719,"high":694,"low":720,"close":687,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":687},"2026-07-10",0.257,0.233,-0.016,-6.25,805900,{"date":725,"open":531,"high":726,"low":531,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",0.25600001,0.027,11.79,1107300,{"date":731,"open":693,"high":695,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",0.229,-0.01,-4.18,870000,{"date":737,"open":702,"high":703,"low":434,"close":693,"change":738,"percent_change":738,"volume":739,"transactions":9,"vwap":693},"2026-07-07",0,1407100,{"date":741,"open":693,"high":742,"low":693,"close":693,"change":738,"percent_change":738,"volume":743,"transactions":9,"vwap":693},"2026-07-06",0.264,1828200,{"date":745,"open":686,"high":746,"low":747,"close":693,"change":144,"percent_change":748,"volume":749,"transactions":9,"vwap":693},"2026-07-02",0.25799999,0.21600001,-7.72,3773100,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",0.27500001,0.24600001,0.259,-0.035,-11.9,4765700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",0.354,0.36500001,0.27000001,0.294,-0.074,-20.11,6703100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":388,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",0.31999999,0.384,0.31,0.368,3.08,8810400,{"date":776,"open":777,"high":778,"low":771,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",0.32699999,0.51700002,0.35699999,0.074,26.15,267549300,{"date":784,"open":785,"high":785,"low":695,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",0.47499999,0.28299999,-0.224,-44.18,17581300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",0.80000001,0.80299997,0.48199999,0.50700003,-0.123,-19.52,10747300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":738,"percent_change":738,"volume":805,"transactions":9,"vwap":804},"2026-06-23",0.616,0.63999999,0.61500001,0.63,58300,{"date":807,"open":804,"high":808,"low":809,"close":804,"change":256,"percent_change":810,"volume":811,"transactions":9,"vwap":804},"2026-06-22",0.64499998,0.625,1.45,115300,{"date":813,"open":814,"high":804,"low":815,"close":816,"change":267,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",0.61699998,0.60500002,0.62099999,-0.96,145100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",0.63300002,0.65799999,0.62,0.62699997,-0.023,-3.54,239400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":738,"percent_change":738,"volume":834,"transactions":9,"vwap":833},"2026-06-16",0.65899998,0.667,0.61799997,0.64999998,323700,{"date":836,"open":837,"high":838,"low":804,"close":833,"change":738,"percent_change":738,"volume":839,"transactions":9,"vwap":833},"2026-06-15",0.66799998,0.67500001,121600,{"date":841,"open":842,"high":843,"low":844,"close":833,"change":388,"percent_change":845,"volume":846,"transactions":9,"vwap":833},"2026-06-12",0.60000002,0.67900002,0.59899998,1.72,349400,{"date":848,"open":849,"high":850,"low":842,"close":851,"change":388,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-11",0.62199998,0.66000003,0.639,1.75,132500,{"date":855,"open":856,"high":804,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",0.55599999,0.55500001,0.62800002,0.067,11.94,238000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-09",0.55000001,0.58899999,0.53799999,0.56099999,0.017,3.12,333800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",0.55299997,0.56800002,0.51999998,0.54400003,0.018,3.42,354200,{"date":881,"open":842,"high":842,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",0.46799999,0.52600002,-0.085,-13.91,578400,{"date":888,"open":889,"high":832,"low":890,"close":891,"change":353,"percent_change":584,"volume":892,"transactions":9,"vwap":891},"2026-06-04",0.60100001,0.583,0.611,374800,{"date":894,"open":895,"high":802,"low":896,"close":801,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":801},"2026-06-03",0.634,0.602,-0.029,-4.5,228000,{"date":901,"open":902,"high":903,"low":842,"close":808,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":808},"2026-06-02",0.62900001,0.65200001,-0.044,-6.39,363400,{"date":908,"open":902,"high":909,"low":910,"close":911,"change":256,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-01",0.69,0.62599999,0.68900001,1.32,332600,{"date":915,"open":916,"high":917,"low":808,"close":918,"change":919,"percent_change":575,"volume":920,"transactions":9,"vwap":918},"2026-05-29",0.67000002,0.708,0.68000001,-0.032,831300,{"date":922,"open":804,"high":923,"low":823,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",0.71899998,0.71200001,-0.038,-5.07,2276800,{"date":929,"open":842,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-27",1.17,0.588,0.75,0.146,24.17,56296400,{"date":937,"open":801,"high":938,"low":842,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-26",0.63200003,0.60399997,-0.012,-1.95,97100,{"date":944,"open":939,"high":945,"low":931,"close":801,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":801},"2026-05-22",0.648,0.021,3.53,282800,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-21",0.62400001,0.58200002,0.59500003,-0.022,-3.57,115800,{"date":958,"open":849,"high":959,"low":939,"close":814,"change":868,"percent_change":960,"volume":961,"transactions":9,"vwap":814},"2026-05-20",0.64899999,2.83,188200,{"date":963,"open":964,"high":851,"low":965,"close":842,"change":566,"percent_change":966,"volume":967,"transactions":9,"vwap":842},"2026-05-19",0.58999997,0.56999999,1.35,121300,{"date":969,"open":964,"high":823,"low":970,"close":971,"change":466,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-18",0.551,0.59200001,-0.17,239000,{"date":975,"open":976,"high":976,"low":964,"close":977,"change":733,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-15",0.60299999,0.59299999,-1.66,410100,{"date":981,"open":833,"high":833,"low":842,"close":976,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":976},"2026-05-14",-0.048,-7.37,709800,{"date":986,"open":987,"high":988,"low":833,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",0.66399997,0.76999998,0.65100002,-0.014,-2.11,704100,{"date":994,"open":916,"high":916,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-12",0.61400002,0.66500002,-0.015,-2.21,260900,{"date":1001,"open":916,"high":909,"low":1002,"close":918,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":918},"2026-05-11",0.66600001,0.014,2.1,235600,{"date":1007,"open":909,"high":1008,"low":1009,"close":1002,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1002},"2026-05-08",0.69400001,0.662,-0.027,-3.9,219200,{"date":1014,"open":1015,"high":1016,"low":843,"close":1017,"change":514,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",0.68800002,0.69499999,0.69300002,0.43,284400,{"date":1021,"open":1022,"high":1023,"low":916,"close":909,"change":504,"percent_change":489,"volume":1024,"transactions":9,"vwap":909},"2026-05-06",0.68099999,0.70999998,302500,{"date":1026,"open":911,"high":911,"low":996,"close":911,"change":566,"percent_change":930,"volume":1027,"transactions":9,"vwap":911},"2026-05-05",253100,{"date":1029,"open":1023,"high":1030,"low":916,"close":1022,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-05-04",0.71499997,-0.024,-3.4,182800,{"date":1035,"open":1023,"high":1036,"low":909,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-01",0.73000002,0.70499998,0.01,1.44,319600,{"date":1042,"open":909,"high":1043,"low":1044,"close":1016,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1016},"2026-04-30",0.72000003,0.66299999,0.005,0.72,234900,{"date":1049,"open":1050,"high":1050,"low":850,"close":909,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":909},"2026-04-29",0.70899999,0.033,5.02,282300,{"date":1055,"open":1022,"high":1056,"low":833,"close":1057,"change":925,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-28",0.69999999,0.65700001,-5.47,250500,{"date":1061,"open":1062,"high":1062,"low":909,"close":1016,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1016},"2026-04-27",0.74000001,-0.045,-6.08,246700,{"date":1067,"open":1056,"high":1062,"low":1016,"close":1062,"change":709,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1062},"2026-04-24",1.65,478600,{"date":1071,"open":1037,"high":1072,"low":1056,"close":1072,"change":990,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",0.72799999,-1.89,452200,{"date":1076,"open":1043,"high":1077,"low":1016,"close":1077,"change":1003,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-22",0.74199998,1.92,413500,{"date":1081,"open":1082,"high":1036,"low":918,"close":1072,"change":566,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1072},"2026-04-21",0.699,1.11,527500,{"date":1086,"open":1062,"high":1087,"low":918,"close":1043,"change":504,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1043},"2026-04-20",0.75999999,0.14,964400,{"date":1091,"open":1092,"high":932,"low":1092,"close":923,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":923},"2026-04-17",0.67799997,0.016,2.28,1323700,{"date":1097,"open":910,"high":1023,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",0.61000001,0.70300001,0.038,5.71,1845900,{"date":1104,"open":1030,"high":1072,"low":1098,"close":996,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":996},"2026-04-15",-0.041,-5.81,3309400,{"date":1109,"open":1110,"high":1111,"low":1037,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-14",0.815,0.88,0.70599997,-0.304,-30.1,9926000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-13",1.255,1.39,0.89999998,1.01,0.44,77.19,160398900,{"date":1126,"open":804,"high":1127,"low":1128,"close":965,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":965},"2026-04-10",0.64600003,0.56199998,-0.06,-9.52,144000,{"date":1133,"open":1134,"high":843,"low":816,"close":804,"change":925,"percent_change":1135,"volume":1136,"transactions":9,"vwap":804},"2026-04-09",0.67699999,-5.69,97600,{"date":1138,"open":1023,"high":1139,"low":837,"close":837,"change":704,"percent_change":1140,"volume":1141,"transactions":9,"vwap":837},"2026-04-08",0.77200001,-1.33,124300,{"date":1143,"open":1036,"high":1144,"low":1145,"close":1134,"change":1146,"percent_change":79,"volume":1147,"transactions":9,"vwap":1134},"2026-04-07",0.75700003,0.65399998,-0.013,63000,{"date":1149,"open":1150,"high":1050,"low":838,"close":909,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":909},"2026-04-06",0.68599999,0.015,2.22,87500,{"date":1155,"open":1056,"high":1062,"low":1156,"close":838,"change":904,"percent_change":1157,"volume":1158,"transactions":9,"vwap":838},"2026-04-02",0.63700002,-6.12,159500,{"date":1160,"open":1056,"high":1161,"low":1056,"close":923,"change":256,"percent_change":1162,"volume":1163,"transactions":9,"vwap":923},"2026-04-01",0.79000002,1.27,59800,{"date":1165,"open":1166,"high":1167,"low":918,"close":1023,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1023},"2026-03-31",0.79699999,0.82999998,0.031,4.57,91300,{"date":1172,"open":932,"high":932,"low":1173,"close":843,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":843},"2026-03-30",0.66100001,-0.101,-12.95,129000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-27",0.84200001,0.89700001,0.76599997,0.77999997,-0.079,-9.2,38000,{"date":1187,"open":1043,"high":1188,"low":1043,"close":1189,"change":489,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-26",0.91000003,0.85900003,21.16,140600,{"date":1193,"open":1194,"high":1195,"low":1056,"close":1050,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1050},"2026-03-25",0.74299997,0.74599999,-0.008,-1.12,34700,{"date":1200,"open":1087,"high":1087,"low":1023,"close":1201,"change":982,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-24",0.71700001,-6.27,27600,{"date":1205,"open":1043,"high":1181,"low":837,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-23",0.76499999,0.065,9.29,73200,{"date":1211,"open":1212,"high":1161,"low":1016,"close":1056,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1056},"2026-03-20",0.787,-0.066,-8.62,86900,{"date":1217,"open":1218,"high":1110,"low":1219,"close":1181,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1181},"2026-03-19",0.80699998,0.73100001,-0.057,-6.93,102600,{"date":1224,"open":1111,"high":1111,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-18",0.75099999,0.82300001,-0.037,-4.3,62700,{"date":1231,"open":1232,"high":1233,"low":1167,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-17",0.88300002,0.91900003,0.86000001,-0.03,-3.37,45200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":709,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-16",0.87099999,0.912,0.87,0.88999999,1.37,44600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":288,"percent_change":80,"volume":1252,"transactions":9,"vwap":1251},"2026-03-13",0.91399997,0.93199998,0.866,0.87800002,24800,{"date":1254,"open":1242,"high":1120,"low":1242,"close":1255,"change":504,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-12",0.88499999,0.11,18600,{"date":1259,"open":1260,"high":1261,"low":1250,"close":1262,"change":877,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-11",0.89300001,0.917,0.884,2.08,26000,{"date":1266,"open":1262,"high":1267,"low":1234,"close":1250,"change":904,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1250},"2026-03-10",0.92799997,-4.84,113000,{"date":1271,"open":1120,"high":1188,"low":1242,"close":1188,"change":353,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1188},"2026-03-09",-0.55,56000,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":566,"percent_change":1111,"volume":1279,"transactions":9,"vwap":1278},"2026-03-06",0.94,0.88800001,0.91500002,19500,{"date":1281,"open":1111,"high":1282,"low":1283,"close":1284,"change":1146,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-05",0.92000002,0.87699997,0.90700001,-1.41,53500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1282,"change":738,"percent_change":738,"volume":1292,"transactions":9,"vwap":1282},"2026-03-04",0.93000001,0.97000003,0.91100001,45000,{"date":1294,"open":1121,"high":1121,"low":1295,"close":1282,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1282},"2026-03-03",0.903,-0.08,-8,52300,{"date":1300,"open":1121,"high":1301,"low":173,"close":173,"change":1235,"percent_change":1302,"volume":1303,"transactions":9,"vwap":173},"2026-03-02",1.079,-2.91,61700,{"date":1305,"open":1306,"high":1306,"low":173,"close":110,"change":120,"percent_change":1307,"volume":1308,"transactions":9,"vwap":110},"2026-02-27",1.13,-10.43,80400,{"date":1310,"open":930,"high":1311,"low":1083,"close":1312,"change":738,"percent_change":738,"volume":1313,"transactions":9,"vwap":1312},"2026-02-26",1.2,1.15,51100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1312,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1312},"2026-02-25",1.22,1.235,1.1,-0.09,-7.26,71600,{"date":1323,"open":1324,"high":1162,"low":1324,"close":1325,"change":1256,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-24",1.08,1.24,9.73,147700,{"date":1329,"open":1282,"high":1330,"low":1331,"close":1306,"change":195,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1306},"2026-02-23",1.18,0.90200001,19.2,357300,{"date":1335,"open":1111,"high":1336,"low":1167,"close":1337,"change":1338,"percent_change":86,"volume":1339,"transactions":9,"vwap":1337},"2026-02-20",0.98500001,0.94800001,0.028,3508700,{"date":1341,"open":1342,"high":1343,"low":1282,"close":1282,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1282},"2026-02-19",0.95999998,0.99800003,-0.05,-5.15,32100,{"date":1348,"open":1289,"high":173,"low":1349,"close":1290,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1290},"2026-02-18",0.926,0.084,9.48,49000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-17",0.93900001,0.98000002,0.88599998,-0.062,-6.54,22900,{"date":1362,"open":1363,"high":173,"low":1111,"close":1337,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1337},"2026-02-13",0.98199999,0.035,3.83,57600,{"date":1368,"open":1369,"high":173,"low":1120,"close":1370,"change":288,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-12",0.94999999,0.91299999,-0.76,65100,{"date":1374,"open":1121,"high":1375,"low":1331,"close":1282,"change":1296,"percent_change":1297,"volume":1376,"transactions":9,"vwap":1282},"2026-02-11",1.02,35800,{"date":1378,"open":1121,"high":1379,"low":173,"close":173,"change":733,"percent_change":1380,"volume":1381,"transactions":9,"vwap":173},"2026-02-10",1.06,-0.99,35100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1121,"change":1364,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1121},"2026-02-09",1.05,1.07,1.003,3.59,84400,{"date":1390,"open":1248,"high":1384,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-06",0.88200003,0.97500002,0.093,10.54,134700,{"date":1397,"open":1398,"high":1342,"low":1234,"close":1391,"change":868,"percent_change":1399,"volume":1176,"transactions":9,"vwap":1391},"2026-02-05",0.92900002,1.97,{"date":1401,"open":1402,"high":1403,"low":1167,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-04",0.97899997,0.995,0.86500001,-0.103,-10.64,180800,{"date":1409,"open":1410,"high":1410,"low":1111,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-03",1.09,0.96799999,-0.092,-8.68,313400,{"date":1416,"open":1306,"high":1330,"low":1417,"close":1379,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1379},"2026-02-02",1.04,-0.04,-3.64,154600,{"date":1422,"open":930,"high":1423,"low":1424,"close":1318,"change":1319,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1318},"2026-01-30",1.19,1.055,-7.56,216200,{"date":1428,"open":1429,"high":1162,"low":644,"close":1423,"change":1129,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1423},"2026-01-29",1.25,-4.8,134000,{"date":1433,"open":1429,"high":1162,"low":1423,"close":1429,"change":738,"percent_change":738,"volume":1434,"transactions":9,"vwap":1429},"2026-01-28",153800,{"date":1436,"open":1437,"high":1438,"low":1317,"close":1429,"change":1235,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1429},"2026-01-27",1.29,1.3,-2.34,96900,{"date":1442,"open":1244,"high":1443,"low":1325,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-26",1.414,1.28,-0.07,-5.19,178600,{"date":1449,"open":1450,"high":1451,"low":1162,"close":966,"change":738,"percent_change":738,"volume":1452,"transactions":9,"vwap":966},"2026-01-23",1.31,1.48,163800,{"date":1454,"open":1119,"high":1455,"low":1438,"close":966,"change":1235,"percent_change":1456,"volume":1457,"transactions":9,"vwap":966},"2026-01-22",1.43,-2.17,242600,{"date":1459,"open":810,"high":1460,"low":1461,"close":1462,"change":1445,"percent_change":198,"volume":1463,"transactions":9,"vwap":1462},"2026-01-21",1.558,1.355,1.38,107900,{"date":1465,"open":1466,"high":1467,"low":1455,"close":810,"change":120,"percent_change":1468,"volume":1469,"transactions":9,"vwap":810},"2026-01-20",1.47,1.58,-7.64,198600,{"date":1471,"open":1472,"high":1068,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1472},"2026-01-16",1.57,1.53,0.03,1.95,195800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":306,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-15",1.56,1.68,1.49,1.54,3.36,320500,{"date":1486,"open":810,"high":1482,"low":515,"close":1481,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1481},"2026-01-14",0.125,9.16,984000,{"date":1491,"open":810,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-13",1.466,1.33,1.365,-0.115,-7.77,159200,{"date":1499,"open":1462,"high":1451,"low":1500,"close":1451,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1451},"2026-01-12",1.321,0.16,12.12,164200,{"date":1505,"open":1039,"high":810,"low":912,"close":912,"change":1319,"percent_change":1506,"volume":1507,"transactions":9,"vwap":912},"2026-01-09",-6.38,88400,{"date":1509,"open":1510,"high":1511,"low":1450,"close":1512,"change":70,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-08",1.34,1.46,1.41,5.22,102400,{"date":1516,"open":559,"high":515,"low":1438,"close":1510,"change":144,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1510},"2026-01-07",-1.47,160000,{"date":1520,"open":1521,"high":1511,"low":966,"close":559,"change":1038,"percent_change":1522,"volume":1523,"transactions":9,"vwap":559},"2026-01-06",1.42,0.74,67700,{"date":1525,"open":810,"high":1511,"low":1526,"close":966,"change":1296,"percent_change":1527,"volume":1528,"transactions":9,"vwap":966},"2026-01-05",1.345,-5.59,136200,{"date":1530,"open":1511,"high":1531,"low":515,"close":1455,"change":1129,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1455},"2026-01-02",1.5,-4.03,72400,{"date":1535,"open":1451,"high":1472,"low":1039,"close":1481,"change":733,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1481},"2025-12-31",-0.67,43300,{"date":1539,"open":1479,"high":1479,"low":515,"close":1531,"change":1296,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1531},"2025-12-30",-5.06,66600,{"date":1543,"open":1455,"high":1544,"low":1512,"close":1467,"change":1088,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1467},"2025-12-29",1.59,9.72,112800,{"date":1548,"open":515,"high":810,"low":1549,"close":1039,"change":1038,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1039},"2025-12-26",1.398,0.7,44000,{"date":1553,"open":1455,"high":1455,"low":1462,"close":1455,"change":733,"percent_change":166,"volume":1554,"transactions":9,"vwap":1455},"2025-12-24",13000,{"date":1556,"open":1119,"high":810,"low":1557,"close":1039,"change":592,"percent_change":1512,"volume":1558,"transactions":9,"vwap":1039},"2025-12-23",1.364,67500,{"date":1560,"open":1244,"high":1451,"low":1244,"close":1521,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1521},"2025-12-22",0.04,2.9,123500,{"date":1565,"open":559,"high":810,"low":559,"close":1462,"change":592,"percent_change":1466,"volume":1566,"transactions":9,"vwap":1462},"2025-12-19",67300,{"date":1568,"open":966,"high":515,"low":966,"close":559,"change":1038,"percent_change":1522,"volume":1569,"transactions":9,"vwap":559},"2025-12-18",53000,{"date":1571,"open":1244,"high":1466,"low":912,"close":966,"change":1038,"percent_change":932,"volume":1572,"transactions":9,"vwap":966},"2025-12-17",268500,{"date":1574,"open":1451,"high":1575,"low":1438,"close":1510,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1510},"2025-12-16",1.515,-0.2,-12.99,240400,{"date":1580,"open":1581,"high":1581,"low":1481,"close":1482,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1482},"2025-12-15",1.7,-0.15,-8.88,176500,{"date":1586,"open":1587,"high":1581,"low":1588,"close":1589,"change":738,"percent_change":738,"volume":1590,"transactions":9,"vwap":1589},"2025-12-12",1.63,1.61,1.69,58100,{"date":1592,"open":1467,"high":845,"low":1467,"close":1589,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1589},"2025-12-11",0.13,8.33,243300,{"date":1597,"open":1588,"high":1068,"low":1479,"close":1479,"change":1344,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1479},"2025-12-10",-3.11,64800,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1588,"change":733,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1588},"2025-12-09",1.64,1.6,-0.62,51900,{"date":1607,"open":1603,"high":1068,"low":1608,"close":1609,"change":592,"percent_change":1429,"volume":1523,"transactions":9,"vwap":1609},"2025-12-08",1.575,1.62,{"date":1611,"open":1612,"high":1589,"low":1603,"close":1603,"change":1129,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1603},"2025-12-05",1.66,-3.61,139400,{"date":1616,"open":1068,"high":1581,"low":1617,"close":1612,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1612},"2025-12-04",1.563,0.12,7.79,109500,{"date":1622,"open":1623,"high":1472,"low":1481,"close":1482,"change":592,"percent_change":912,"volume":1624,"transactions":9,"vwap":1482},"2025-12-03",1.52,63900,{"date":1626,"open":1068,"high":1589,"low":1531,"close":1623,"change":1582,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1623},"2025-12-02",-8.98,213500,{"date":1630,"open":1581,"high":852,"low":1609,"close":1631,"change":1235,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-01",1.67,-1.76,87800,{"date":1635,"open":845,"high":1636,"low":1581,"close":1581,"change":738,"percent_change":738,"volume":1637,"transactions":9,"vwap":1581},"2025-11-28",1.77,93800,{"date":1639,"open":1612,"high":1581,"low":1640,"close":1581,"change":1038,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1581},"2025-11-26",1.655,0.59,89100,{"date":1644,"open":1645,"high":1645,"low":1588,"close":1589,"change":1235,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1589},"2025-11-25",1.71,-1.74,190200,{"date":1649,"open":1581,"high":1650,"low":1068,"close":845,"change":592,"percent_change":1330,"volume":1651,"transactions":9,"vwap":845},"2025-11-24",1.76,92400,{"date":1653,"open":845,"high":1654,"low":1587,"close":1581,"change":592,"percent_change":1423,"volume":1655,"transactions":9,"vwap":1581},"2025-11-21",1.737,146500,{"date":1657,"open":1636,"high":1658,"low":1659,"close":1480,"change":1418,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1480},"2025-11-20",1.867,1.674,-2.33,120200,{"date":1663,"open":1645,"high":1664,"low":1665,"close":845,"change":1038,"percent_change":1666,"volume":1667,"transactions":9,"vwap":845},"2025-11-19",1.8,1.671,0.58,62300,{"date":1669,"open":1480,"high":1670,"low":1631,"close":1645,"change":738,"percent_change":738,"volume":1671,"transactions":9,"vwap":1645},"2025-11-18",1.741,57800,{"date":1673,"open":1674,"high":1675,"low":1603,"close":1645,"change":1296,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1645},"2025-11-17",1.79,1.873,-4.47,112600,{"date":1679,"open":1587,"high":1680,"low":1681,"close":1674,"change":1593,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1674},"2025-11-14",1.9,1.571,7.83,226900,{"date":1685,"open":1664,"high":1686,"low":1068,"close":1612,"change":1576,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1612},"2025-11-13",1.83,-10.75,317200,{"date":1690,"open":1691,"high":1475,"low":1692,"close":1693,"change":1235,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-12",1.89,1.82,1.86,-1.59,91500,{"date":1697,"open":1004,"high":1698,"low":1650,"close":1691,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1691},"2025-11-11",2.123,-0.23,-10.85,472500,{"date":1703,"open":1004,"high":24,"low":1263,"close":1704,"change":592,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-10",2.12,0.95,676700,{"date":1708,"open":1399,"high":1709,"low":1399,"close":1004,"change":306,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1004},"2025-11-07",2.3,2.44,960000,{"date":1713,"open":1399,"high":1714,"low":1664,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-06",2.06,2.05,0.1,5.13,5420200,{"date":1720,"open":1475,"high":1399,"low":1721,"close":1475,"change":738,"percent_change":738,"volume":1722,"transactions":9,"vwap":1475},"2025-11-05",1.91,120900,{"date":1724,"open":1725,"high":1726,"low":1680,"close":1475,"change":144,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1475},"2025-11-04",1.94,2.02,-1.02,279500,{"date":1730,"open":1725,"high":1731,"low":1732,"close":1399,"change":70,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1399},"2025-11-03",1.99,1.761,3.68,344900,{"date":1736,"open":1737,"high":1004,"low":1738,"close":1680,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1680},"2025-10-31",1.78,1.752,0.08,4.4,1039100,{"date":1743,"open":1664,"high":1744,"low":1612,"close":1692,"change":592,"percent_change":1083,"volume":1745,"transactions":9,"vwap":1692},"2025-10-30",1.96,250200,{"date":1747,"open":1609,"high":1686,"low":1603,"close":1664,"change":312,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1664},"2025-10-29",12.5,944600,{"date":1751,"open":1068,"high":845,"low":1467,"close":1603,"change":1319,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1603},"2025-10-28",-5.33,199400,{"date":1755,"open":845,"high":1756,"low":1587,"close":1589,"change":738,"percent_change":738,"volume":1628,"transactions":9,"vwap":1589},"2025-10-27",1.74,{"date":1758,"open":1756,"high":1759,"low":1612,"close":1589,"change":144,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1589},"2025-10-24",1.745,-1.17,178000,{"date":1763,"open":1473,"high":1756,"low":1473,"close":1645,"change":489,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1645},"2025-10-23",9.62,342700,{"date":1767,"open":1467,"high":1602,"low":1473,"close":1479,"change":1129,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1479},"2025-10-22",-3.7,189000,{"date":1771,"open":1581,"high":845,"low":1609,"close":1609,"change":1296,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1609},"2025-10-21",-4.71,142000,{"date":1775,"open":1473,"high":1756,"low":1451,"close":1581,"change":312,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1581},"2025-10-20",13.33,473700,{"date":1779,"open":1467,"high":1603,"low":1466,"close":1531,"change":1344,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1531},"2025-10-17",-3.23,342500,{"date":1783,"open":845,"high":1674,"low":1784,"close":1785,"change":1582,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-16",1.535,1.55,-8.82,808900,{"date":1789,"open":1645,"high":1737,"low":1612,"close":1581,"change":1038,"percent_change":1641,"volume":1790,"transactions":9,"vwap":1581},"2025-10-15",408500,{"date":1792,"open":1581,"high":1756,"low":1612,"close":1589,"change":1129,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1589},"2025-10-14",-3.43,370200,{"date":1796,"open":1686,"high":1686,"low":1645,"close":852,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":852},"2025-10-13",0.06,3.55,441000,{"date":1801,"open":1680,"high":1680,"low":1068,"close":1589,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1589},"2025-10-10",-0.18,-9.63,1152300,{"date":1806,"open":1807,"high":278,"low":1636,"close":1808,"change":1474,"percent_change":1587,"volume":1809,"transactions":9,"vwap":1808},"2025-10-09",1.84,1.87,1427900,{"date":1811,"open":1721,"high":1744,"low":1807,"close":1807,"change":1445,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1807},"2025-10-08",-3.66,620100,{"date":1815,"open":1004,"high":1004,"low":1692,"close":1721,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1721},"2025-10-07",-0.125,-6.14,1064200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-06",2.13,2.26,1.93,2.035,-0.055,-2.63,1019500,{"date":1829,"open":1830,"high":1831,"low":1399,"close":1832,"change":1716,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-03",2.07,2.39,2.09,5.03,1678200,{"date":1836,"open":1680,"high":1837,"low":1664,"close":1731,"change":1088,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1731},"2025-10-02",1.995,7.57,1122900,{"date":1841,"open":1842,"high":1843,"low":1480,"close":1844,"change":1561,"percent_change":346,"volume":1845,"transactions":9,"vwap":1844},"2025-10-01",1.73,1.976,1.85,1620300,{"date":1847,"open":1848,"high":1848,"low":1636,"close":1849,"change":1576,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-30",2.03,1.81,-9.95,1277000,{"date":1853,"open":1830,"high":1854,"low":1855,"close":1856,"change":312,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-29",2.25,1.843,2.01,11.05,3378300,{"date":1860,"open":1482,"high":1861,"low":1481,"close":1849,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1849},"2025-09-26",2.2,0.26,16.77,7903800,{"date":1866,"open":1481,"high":1867,"low":1512,"close":1785,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1785},"2025-09-25",1.715,-0.13,-7.74,4932800,{"date":1872,"open":1455,"high":1842,"low":930,"close":1480,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1480},"2025-09-24",0.66,64.71,70468900,{"date":1877,"open":173,"high":1384,"low":1276,"close":1375,"change":733,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1375},"2025-09-23",-0.97,746600,{"date":1881,"open":1111,"high":1882,"low":1883,"close":110,"change":369,"percent_change":1884,"volume":1885,"transactions":9,"vwap":110},"2025-09-22",1.074,0.83600003,25.15,1389500,{"date":1887,"open":1188,"high":1888,"low":1889,"close":1226,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1226},"2025-09-19",0.91600001,0.81,-0.064,-7.22,1186300,{"date":1894,"open":1375,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-18",1.21,0.83399999,0.88700002,-0.046,-4.93,3725400,{"date":1902,"open":1120,"high":110,"low":1111,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-17",0.93300003,0.053,6.02,877700,{"date":1908,"open":1083,"high":1909,"low":792,"close":1111,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1111},"2025-09-16",1.12,-0.235,-21.08,1785000,{"date":1914,"open":1423,"high":1423,"low":1083,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-15",1.115,-0.065,-5.51,3240200,{"date":1920,"open":1921,"high":1162,"low":1922,"close":1330,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1330},"2025-09-12",1.26,1.129,-0.1,-7.81,389800,{"date":1927,"open":1444,"high":1928,"low":1316,"close":1444,"change":738,"percent_change":738,"volume":1929,"transactions":9,"vwap":1444},"2025-09-11",1.329,375600,{"date":1931,"open":1444,"high":1932,"low":1316,"close":1444,"change":1045,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1444},"2025-09-10",1.325,0.39,261000,{"date":1936,"open":1462,"high":1462,"low":373,"close":1937,"change":353,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-09",1.275,-0.39,289700,{"date":1941,"open":1039,"high":1039,"low":1316,"close":1444,"change":1319,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1444},"2025-09-08",-6.57,254100,{"date":1945,"open":1510,"high":1244,"low":1438,"close":1244,"change":70,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1244},"2025-09-05",5.38,175400,{"date":1949,"open":966,"high":1950,"low":1921,"close":1438,"change":120,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1438},"2025-09-04",1.428,-8.45,183800,{"date":1954,"open":1531,"high":1955,"low":515,"close":1521,"change":1319,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1521},"2025-09-03",1.534,-5.96,230800,{"date":1959,"open":852,"high":1960,"low":1512,"close":409,"change":1802,"percent_change":1961,"volume":1962,"transactions":9,"vwap":409},"2025-09-02",1.778,-10.65,702100,{"date":1964,"open":1823,"high":1823,"low":1602,"close":1589,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1589},"2025-08-29",-0.11,-6.11,260300,{"date":1969,"open":1004,"high":1970,"low":852,"close":1664,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1664},"2025-08-28",2.138,-0.26,-12.62,216000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1714,"change":1038,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1714},"2025-08-27",2.15,2.184,2,0.49,143000,{"date":1982,"open":1983,"high":1983,"low":1856,"close":1715,"change":1344,"percent_change":1984,"volume":1191,"transactions":9,"vwap":1715},"2025-08-26",2.23,-2.38,{"date":1986,"open":1152,"high":1152,"low":1714,"close":1004,"change":120,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1004},"2025-08-25",-5.41,70200,{"date":1990,"open":1848,"high":1152,"low":1848,"close":1152,"change":312,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1152},"2025-08-22",9.9,113100,{"date":1994,"open":1704,"high":1995,"low":1978,"close":1726,"change":1129,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1726},"2025-08-21",2.125,-2.88,43700,{"date":1999,"open":1709,"high":2000,"low":1978,"close":1263,"change":972,"percent_change":1425,"volume":2001,"transactions":9,"vwap":1263},"2025-08-20",2.339,191800,{"date":2003,"open":1976,"high":1094,"low":278,"close":1854,"change":1716,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1854},"2025-08-19",4.65,94800,{"date":2007,"open":2008,"high":2009,"low":1848,"close":1976,"change":1418,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1976},"2025-08-18",2.35,2.37,-1.83,152500,{"date":2013,"open":2014,"high":1854,"low":1715,"close":2015,"change":306,"percent_change":24,"volume":2016,"transactions":9,"vwap":2015},"2025-08-15",2.16,2.19,87900,{"date":2018,"open":346,"high":1854,"low":1399,"close":2019,"change":1418,"percent_change":2010,"volume":2020,"transactions":9,"vwap":2019},"2025-08-14",2.14,30200,{"date":2022,"open":1861,"high":2023,"low":1004,"close":2024,"change":1797,"percent_change":960,"volume":2025,"transactions":9,"vwap":2024},"2025-08-13",2.239,2.18,47200,{"date":2027,"open":1263,"high":2014,"low":1848,"close":1704,"change":144,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1704},"2025-08-12",-0.93,31900,{"date":2031,"open":1830,"high":2014,"low":2032,"close":2019,"change":738,"percent_change":738,"volume":2033,"transactions":9,"vwap":2019},"2025-08-11",2.015,67000,{"date":2035,"open":2036,"high":2037,"low":1848,"close":2019,"change":1797,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2019},"2025-08-08",2.17,2.27,2.88,19800,{"date":2041,"open":1715,"high":1704,"low":1715,"close":1263,"change":1319,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1263},"2025-08-07",-4.15,35400,{"date":2045,"open":1854,"high":2046,"low":1004,"close":2036,"change":120,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2036},"2025-08-06",2.29,-5.24,48200,{"date":2050,"open":2051,"high":2052,"low":346,"close":2046,"change":156,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2046},"2025-08-05",2.4,2.532,-9.49,77100,{"date":2056,"open":2057,"high":2058,"low":1983,"close":2059,"change":738,"percent_change":738,"volume":2060,"transactions":9,"vwap":2059},"2025-08-04",2.6,2.612,2.53,88200,{"date":2062,"open":1831,"high":2057,"low":1832,"close":2059,"change":1256,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2059},"2025-08-01",4.55,60500,{"date":2066,"open":2067,"high":2068,"low":2051,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-07-31",2.5,2.55,2.42,0.09,3.86,41300,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":149,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-30",2.7,2.32,2.33,-13.06,94600,{"date":2081,"open":2082,"high":773,"low":2069,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-07-29",3.07,2.68,-0.19,-6.62,263800,{"date":2088,"open":2008,"high":1562,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-07-28",2.31,2.87,0.67,30.45,592400,{"date":2095,"open":2076,"high":2076,"low":2096,"close":1861,"change":1344,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1861},"2025-07-25",2.04,-2.22,128600,{"date":2100,"open":2096,"high":2101,"low":1978,"close":1854,"change":287,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1854},"2025-07-24",2.45,9.22,180700,{"date":2105,"open":1830,"high":1004,"low":1475,"close":1714,"change":1474,"percent_change":1451,"volume":2106,"transactions":9,"vwap":1714},"2025-07-23",54100,{"date":2108,"open":1004,"high":1004,"low":1078,"close":1848,"change":1445,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1848},"2025-07-22",-3.33,90900,{"date":2112,"open":2096,"high":1004,"low":2113,"close":1004,"change":1474,"percent_change":810,"volume":2114,"transactions":9,"vwap":1004},"2025-07-21",1.875,220500,{"date":2116,"open":1848,"high":2117,"low":1664,"close":1830,"change":144,"percent_change":817,"volume":2118,"transactions":9,"vwap":1830},"2025-07-18",2.115,191200,{"date":2120,"open":1854,"high":2037,"low":1978,"close":1832,"change":1445,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1832},"2025-07-17",-3.24,146200,{"date":2124,"open":1731,"high":1854,"low":2125,"close":2014,"change":1593,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2014},"2025-07-16",1.98,6.4,197800,{"date":2129,"open":1856,"high":278,"low":1823,"close":1848,"change":1038,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1848},"2025-07-15",0.5,147900,{"date":2133,"open":1704,"high":2014,"low":2125,"close":1726,"change":1235,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1726},"2025-07-14",-1.46,311800,{"date":2137,"open":1821,"high":2014,"low":1744,"close":1715,"change":2070,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1715},"2025-07-11",4.59,298800,{"date":2141,"open":1693,"high":1832,"low":1842,"close":1744,"change":489,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1744},"2025-07-10",8.29,278000,{"date":2145,"open":2125,"high":2125,"low":1664,"close":1849,"change":1965,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1849},"2025-07-09",-5.73,238100,{"date":2149,"open":1004,"high":1704,"low":1680,"close":1078,"change":1923,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1078},"2025-07-08",-4.95,308200,{"date":2153,"open":1831,"high":1831,"low":1823,"close":1726,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1726},"2025-07-07",-0.47,-18.88,466000,{"date":2158,"open":2159,"high":2160,"low":2076,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-07-03",2.58,2.64,2.49,-0.33,-11.7,686400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1517,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-02",3.35,3.44,2.81,2.82,-34.27,1092700,{"date":2174,"open":2175,"high":176,"low":2176,"close":2177,"change":1437,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-01",2.69,2.648,4.29,43,17901800,{"date":2181,"open":2075,"high":2182,"low":2183,"close":2182,"change":156,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-06-30",3,2.36,-7.41,1241200,{"date":2187,"open":1588,"high":2188,"low":1451,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-06-27",4.76,3.24,1.808,126.26,78019800,{"date":2194,"open":810,"high":1603,"low":1512,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-06-26",1.432,0.044,3.17,163600,{"date":2200,"open":1244,"high":1482,"low":966,"close":2201,"change":877,"percent_change":1450,"volume":2202,"transactions":9,"vwap":2201},"2025-06-25",1.388,5400,{"date":2204,"open":2205,"high":1785,"low":559,"close":1244,"change":1319,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1244},"2025-06-24",1.467,-6.16,25100,{"date":2209,"open":1623,"high":1460,"low":1521,"close":1511,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1511},"2025-06-23",-0.072,-4.7,27700,{"date":2214,"open":1602,"high":1602,"low":409,"close":2215,"change":1196,"percent_change":2216,"volume":2202,"transactions":9,"vwap":2215},"2025-06-20",1.532,-0.52,{"date":2218,"open":1531,"high":1588,"low":1531,"close":1482,"change":2219,"percent_change":1933,"volume":2220,"transactions":9,"vwap":1482},"2025-06-18",0.006,8800,{"date":2222,"open":1480,"high":1480,"low":930,"close":1955,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1955},"2025-06-17",-0.086,-5.31,71300,{"date":2227,"open":1068,"high":1581,"low":1467,"close":1609,"change":1235,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1609},"2025-06-16",-1.82,25700,{"date":2231,"open":2232,"high":1589,"low":1512,"close":1068,"change":592,"percent_change":373,"volume":2233,"transactions":9,"vwap":1068},"2025-06-13",1.645,54900,{"date":2235,"open":2236,"high":845,"low":1587,"close":1587,"change":1129,"percent_change":289,"volume":2237,"transactions":9,"vwap":1587},"2025-06-12",1.716,17200,{"date":2239,"open":1612,"high":852,"low":1068,"close":1589,"change":1256,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1589},"2025-06-11",6.96,21900,{"date":2243,"open":1587,"high":852,"low":1467,"close":1467,"change":1344,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1467},"2025-06-10",-3.07,25600,{"date":2247,"open":1581,"high":1756,"low":1587,"close":1587,"change":1129,"percent_change":289,"volume":2248,"transactions":9,"vwap":1587},"2025-06-09",23500,{"date":2250,"open":1581,"high":1581,"low":2251,"close":1589,"change":733,"percent_change":238,"volume":2252,"transactions":9,"vwap":1589},"2025-06-06",1.628,24200,{"date":2254,"open":1581,"high":1581,"low":1609,"close":1581,"change":306,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1581},"2025-06-05",3.03,10500,{"date":2258,"open":852,"high":852,"low":1068,"close":1068,"change":1344,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1068},"2025-06-04",-2.94,13200,{"date":2262,"open":1589,"high":852,"low":1640,"close":1581,"change":1561,"percent_change":2263,"volume":1541,"transactions":9,"vwap":1581},"2025-06-03",2.41,{"date":2265,"open":845,"high":845,"low":1472,"close":1612,"change":1445,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1612},"2025-06-02",-4.05,3600,{"date":2269,"open":1756,"high":1756,"low":1785,"close":1842,"change":144,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1842},"2025-05-30",-1.14,14300,{"date":2273,"open":1480,"high":852,"low":1785,"close":852,"change":489,"percent_change":2274,"volume":2275,"transactions":9,"vwap":852},"2025-05-29",9.37,33100,{"date":2277,"open":1480,"high":1589,"low":1603,"close":1603,"change":1296,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1603},"2025-05-28",-4.76,7000,{"date":2281,"open":1480,"high":852,"low":1068,"close":1480,"change":738,"percent_change":738,"volume":1366,"transactions":9,"vwap":1480},"2025-05-27",{"date":2283,"open":1068,"high":2284,"low":1602,"close":1480,"change":1296,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1480},"2025-05-23",1.755,-4.55,4400,{"date":2288,"open":1693,"high":2289,"low":1842,"close":1650,"change":1319,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1650},"2025-05-22",1.915,-4.86,18500,{"date":2293,"open":1756,"high":1844,"low":1602,"close":1844,"change":1038,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1844},"2025-05-21",0.54,24000,{"date":2297,"open":1785,"high":1844,"low":1785,"close":1807,"change":489,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1807},"2025-05-20",8.88,21500,{"date":2301,"open":1068,"high":1674,"low":1587,"close":1589,"change":2302,"percent_change":1833,"volume":2303,"transactions":9,"vwap":1589},"2025-05-19",0.081,26500,{"date":2305,"open":1612,"high":2306,"low":1479,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-05-16",1.734,1.609,-0.071,-4.23,6500,{"date":2312,"open":1737,"high":1664,"low":1068,"close":1480,"change":1868,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1480},"2025-05-15",-7.18,23300,{"date":2316,"open":1691,"high":1691,"low":1068,"close":1849,"change":489,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1849},"2025-05-14",9.04,87200,{"date":2320,"open":1636,"high":1978,"low":1612,"close":1612,"change":1129,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1612},"2025-05-13",-3.49,57700,{"date":2324,"open":1587,"high":2325,"low":1785,"close":845,"change":406,"percent_change":2326,"volume":1546,"transactions":9,"vwap":845},"2025-05-12",1.819,13.91,{"date":2328,"open":1473,"high":1472,"low":1511,"close":409,"change":738,"percent_change":738,"volume":2329,"transactions":9,"vwap":409},"2025-05-09",22100,{"date":2331,"open":2332,"high":1467,"low":1512,"close":409,"change":738,"percent_change":738,"volume":2333,"transactions":9,"vwap":409},"2025-05-08",1.505,29100,{"date":2335,"open":1473,"high":1603,"low":1521,"close":409,"change":2070,"percent_change":2336,"volume":2337,"transactions":9,"vwap":409},"2025-05-07",6.34,36900,{"date":2339,"open":2340,"high":2340,"low":1462,"close":1521,"change":1868,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1521},"2025-05-06",1.566,-8.39,26700,{"date":2344,"open":2345,"high":2345,"low":1785,"close":1785,"change":1129,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1785},"2025-05-05",1.695,-3.73,15700,{"date":2349,"open":1603,"high":1631,"low":1785,"close":1588,"change":738,"percent_change":738,"volume":2350,"transactions":9,"vwap":1588},"2025-05-02",22200,{"date":2352,"open":1603,"high":1737,"low":1473,"close":1588,"change":2070,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1588},"2025-05-01",5.92,27900,{"date":2356,"open":1472,"high":2357,"low":1623,"close":1623,"change":592,"percent_change":1493,"volume":2358,"transactions":9,"vwap":1623},"2025-04-30",1.613,17400,{"date":2360,"open":852,"high":852,"low":1451,"close":1531,"change":1923,"percent_change":722,"volume":2361,"transactions":9,"vwap":1531},"2025-04-29",42900,{"date":2363,"open":1602,"high":1842,"low":2364,"close":1603,"change":1296,"percent_change":2278,"volume":2365,"transactions":9,"vwap":1603},"2025-04-28",1.522,22400,{"date":180,"open":1844,"high":1978,"low":1587,"close":1480,"change":972,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1480},-9.19,72000]