[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIME":3,"homepage-market-summary":29,"stock-historical-RIME":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RIME","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Algorhythm Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Algorhythm Holdings Inc is an AI technology holding company. The company operates in single segment SemiCab, an artificial intelligence (AI) enabled software logistics and distribution business that utilizes SemiCab technology platform to enable retailers, brands and transportation providers to address common supply chain problems globally and operates through its subsidiary, SemiCab Holdings, LLC.","49","Fort Lauderdale, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.1372,0.1609,0.169,0.1371,-0.0237,-14.73,2559184.151288,3133,0.1478,4.58,2419299.5427918015,0,8028,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1737239,634092184.783534,-94.11,"2025-04-28",[183,184,194,205,216,225,234,242,252,262,272,283,294,304,314,324,335,345,356,367,378,387,398,409,416,427,436,446,456,466,476,487,498,508,518,528,538,547,556,566,576,586,597,606,617,628,637,646,656,666,676,684,692,703,713,723,733,744,755,763,769,773,779,784,788,793,797,803,808,814,821,825,829,835,840,847,853,860,866,874,880,884,887,890,894,899,903,907,911,915,920,925,930,934,938,942,947,951,955,960,966,970,974,978,985,988,993,997,1003,1009,1017,1022,1027,1033,1037,1042,1045,1051,1056,1060,1064,1068,1072,1076,1079,1083,1088,1093,1097,1101,1108,1115,1121,1126,1131,1135,1140,1146,1152,1157,1163,1170,1176,1183,1189,1196,1202,1207,1214,1220,1227,1233,1240,1246,1252,1259,1265,1273,1281,1289,1295,1302,1311,1319,1326,1332,1338,1344,1348,1352,1356,1360,1364,1368,1372,1376,1381,1384,1388,1393,1397,1400,1403,1407,1411,1415,1418,1422,1426,1432,1437,1442,1445,1448,1451,1454,1459,1463,1468,1472,1477,1481,1486,1490,1495,1499,1503,1509,1515,1519,1525,1530,1534,1539,1543,1547,1551,1554,1558,1562,1566,1570,1576,1581,1586,1590,1596,1604,1608,1612,1615,1619,1625,1629,1634,1637,1640,1645,1649,1653,1657,1660,1665,1668,1673,1678,1682,1688,1691,1695,1699,1706,1712,1716,1722,1730,1736,1743,1748,1754,1759,1763,1768,1772,1776,1780,1784,1787,1790,1793,1797,1800,1804,1808,1811,1815,1819,1822,1826,1829,1833,1836,1839,1842,1845,1849,1854,1858,1861,1864,1869,1873,1877,1880,1883,1889,1895,1900,1904,1908,1910,1914,1918,1922,1926,1931,1933,1937,1940,1944,1949,1952,1955,1960,1964,1967,1971,1975,1979,1982,1986,1989,1991,1995,1999,2003,2007,2010,2014,2020,2027,2030,2037,2043,2050,2057,2063,2067,2073,2079,2085,2090,2094,2098,2102,2106,2110,2114,2117,2119,2123,2127,2130,2132,2135,2138,2142,2145,2149,2153,2157,2160,2165,2168,2171],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",0.1662,0.1674,0.1608,-0.0021,-1.29,855571.85629,1644,0.1648,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.1696,0.1783,0.1605,0.163,-0.0027,-1.63,1431854.363231,2615,0.1686,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.164,0.1685,0.1586,0.1657,0.0019,1.16,307710.555159,1578,0.1629,{"date":217,"open":199,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":199},"2026-10-02",0.1679,0.16,0.1638,-0.0013,-0.79,360893.918671,464,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":211,"percent_change":212,"volume":231,"transactions":232,"vwap":233},"2026-10-01",0.1632,0.1673,0.1575,0.1651,451399.054075,670,0.1615,{"date":235,"open":236,"high":18,"low":237,"close":227,"change":238,"percent_change":167,"volume":239,"transactions":240,"vwap":241},"2026-09-30",0.165,0.1603,0.0002,703926.855878,1080,0.1642,{"date":243,"open":244,"high":245,"low":246,"close":199,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",0.1544,0.1697,0.145,0.0031,1.94,1617798.834741,1677,0.1578,{"date":253,"open":254,"high":227,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",0.1511,0.1451,0.1599,0.0091,6.03,2759809.758702,3222,0.1589,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",0.1743,0.1504,0.1508,-0.0206,-12.02,1802596.728198,2262,0.1574,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",0.1779,0.18,0.16435,0.1714,-0.0148,-7.95,7974869.866774,10027,0.1869,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",0.19,0.2062,0.1815,0.1862,0.0027,1.47,6863984.2684,8365,0.194,{"date":295,"open":275,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",0.1905,0.177,0.1835,-0.0306,-14.29,1810789.245709,2929,0.1856,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":157,"volume":311,"transactions":312,"vwap":313},"2026-09-21",0.2147,0.2189,0.205,0.2141,-0.0009,1679301.981474,2473,0.2113,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":221,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",0.2175,0.2298,0.2049,0.215,-0.6,1362399.457919,1854,0.2144,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",0.1986,0.2288,0.195,0.2163,0.0213,10.92,1720283.831815,2868,0.2142,{"date":336,"open":337,"high":338,"low":339,"close":328,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",0.212,0.214899,0.182301,-0.0223,-10.26,1749702.317239,3593,0.1944,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",0.2479,0.272,0.2038,0.2173,-0.0279,-11.38,5013117.814119,8050,0.2416,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",0.236,0.2599,0.2355,0.2452,0.0045,1.87,362502.638529,1126,0.2422,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",0.238,0.2488,0.2359,0.2407,0.0048,2.03,480922.0126,905,0.2443,{"date":379,"open":380,"high":380,"low":381,"close":371,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",0.248,0.2321,-0.0002,-0.08,175294.0233,532,0.2383,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",0.235,0.2499,0.231,0.2361,-0.0028,-1.17,246387.421706,874,0.2421,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",0.22,0.247,0.2165,0.2389,0.0239,11.12,1112451.112295,1508,0.2306,{"date":410,"open":411,"high":411,"low":412,"close":319,"change":413,"percent_change":352,"volume":414,"transactions":333,"vwap":415},"2026-09-04",0.25,0.2124,-0.0276,1558605.035275,0.2307,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",0.24,0.2598,0.2351,0.2426,-0.0084,-3.35,1073805.285909,2349,0.2486,{"date":428,"open":418,"high":429,"low":360,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",0.2689,0.251,0.0086,3.55,905846.738782,1456,0.2525,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":20,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",0.2687,0.27,0.2368,0.2424,-8.91,1620566.51463,2417,0.2418,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":374,"volume":453,"transactions":454,"vwap":455},"2026-08-31",0.254,0.2698,0.253,0.2661,0.0053,524718.022524,1081,0.2609,{"date":457,"open":439,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",0.275,0.2153,0.2608,-0.0142,-5.16,2414797.521767,4253,0.2483,{"date":467,"open":468,"high":469,"low":470,"close":458,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",0.2822,0.2842,0.263,-0.0099,-3.47,571022.916404,1571,0.2728,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",0.2894,0.3097,0.276,0.2849,-0.007,-2.4,1035409.461914,2114,0.2876,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",0.327,0.335,0.290601,0.2919,-0.0335,-10.3,7592822.404275,15423,0.3429,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",0.349,0.3206,0.3254,-0.019,-5.52,456451.591354,1227,0.3322,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",0.29675,0.3549,0.3444,0.0324,10.38,1363685.712414,2623,0.3388,{"date":519,"open":520,"high":489,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",0.3,0.28,0.312,0.012,4,869033.444187,1718,0.2961,{"date":529,"open":530,"high":531,"low":532,"close":520,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",0.2952,0.3496,0.2834,-0.0151,-4.79,12806468.014984,22823,0.3197,{"date":539,"open":540,"high":517,"low":116,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",0.3103,0.3151,0.0051,1.65,1022459.523052,1568,0.3255,{"date":548,"open":549,"high":549,"low":550,"close":116,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",0.37,0.2851,-0.0651,-17.36,2324178.334794,4221,0.3116,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",0.45,0.35,0.3751,-0.0774,-17.1,1794282.99508,5506,0.381,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",0.409,0.47,0.4525,0.0435,10.64,893463.565525,2281,0.4422,{"date":577,"open":578,"high":579,"low":580,"close":568,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",0.428,0.4299,0.4061,-0.0219,-5.08,152332.065654,642,0.4125,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",0.4265,0.4375,0.401,0.4309,0.0077,1.82,227311.515499,1450,0.4279,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":393,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",0.437,0.4209,0.4232,-0.66,312079.519354,1994,0.4289,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",0.4212,0.4597,0.39,0.426,0.0022,0.52,478820.050488,2413,0.4273,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",0.4036,0.433596,0.3913,0.4238,0.0202,5,151259.554934,744,0.4181,{"date":629,"open":630,"high":631,"low":610,"close":619,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",0.407,0.4234,-0.0034,-0.84,187022.61422,586,0.4081,{"date":638,"open":639,"high":640,"low":641,"close":630,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":627},"2026-08-04",0.416,0.43999,0.4,-0.009,-2.16,150293.351181,1334,{"date":647,"open":648,"high":649,"low":650,"close":639,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",0.4073,0.429,0.4025,0.0149,3.71,144622.6421,563,0.4162,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",0.444,0.4006,0.4011,-0.0129,-3.12,164251.710761,487,0.4166,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":523,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",0.4182,0.4444,0.41065,0.414,2.99,200969.1601,651,0.4257,{"date":677,"open":678,"high":678,"low":641,"close":679,"change":493,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",0.439,0.402,-7.69,98904.2821,455,0.4189,{"date":685,"open":558,"high":558,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":649},"2026-07-28",0.4055,0.4355,0.0033,0.76,129868.820661,433,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",0.46,0.475,0.43,0.4322,-0.0321,-6.91,153336.117354,516,0.4515,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",0.5047,0.4641,0.4643,-0.028,-5.69,83146.973439,327,0.4858,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",0.4659,0.5097,0.4923,0.0102,2.12,77132.1601,569,0.4924,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",0.4999,0.4533,0.4821,-0.003,-0.62,91577.973548,583,0.4736,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",0.479,0.53,0.4532,0.4851,0.0197,4.23,137745.061377,775,0.491,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",0.461,0.4728,0.4301,0.4654,-0.0146,-3.04,195742.059682,733,0.4535,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",0.50999999,0.46000001,0.47999999,-0.01,-2.04,114000,{"date":764,"open":757,"high":765,"low":569,"close":766,"change":172,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-16",0.51999998,0.49000001,-5.77,250700,{"date":770,"open":771,"high":771,"low":766,"close":765,"change":27,"percent_change":27,"volume":772,"transactions":9,"vwap":765},"2026-07-15",0.52999997,226100,{"date":774,"open":775,"high":776,"low":775,"close":765,"change":777,"percent_change":524,"volume":778,"transactions":9,"vwap":765},"2026-07-14",0.5,0.54000002,0.02,96600,{"date":780,"open":775,"high":781,"low":766,"close":775,"change":760,"percent_change":782,"volume":783,"transactions":9,"vwap":775},"2026-07-13",0.56,-1.96,177800,{"date":785,"open":776,"high":781,"low":766,"close":757,"change":760,"percent_change":786,"volume":787,"transactions":9,"vwap":757},"2026-07-10",-1.92,174700,{"date":789,"open":569,"high":776,"low":790,"close":765,"change":791,"percent_change":572,"volume":792,"transactions":9,"vwap":765},"2026-07-09",0.44999999,0.05,394900,{"date":794,"open":569,"high":766,"low":795,"close":569,"change":27,"percent_change":27,"volume":796,"transactions":9,"vwap":569},"2026-07-08",0.44,604200,{"date":798,"open":765,"high":771,"low":799,"close":569,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":569},"2026-07-07",0.43000001,-0.06,-11.32,650800,{"date":804,"open":805,"high":805,"low":775,"close":771,"change":66,"percent_change":806,"volume":807,"transactions":9,"vwap":771},"2026-07-06",0.57999998,-8.62,435700,{"date":809,"open":810,"high":811,"low":805,"close":805,"change":172,"percent_change":812,"volume":813,"transactions":9,"vwap":805},"2026-07-02",0.61000001,0.63,-4.92,88200,{"date":815,"open":816,"high":817,"low":816,"close":810,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-07-01",0.56999999,0.63999999,0.04,7.02,137000,{"date":822,"open":816,"high":817,"low":781,"close":816,"change":760,"percent_change":823,"volume":824,"transactions":9,"vwap":816},"2026-06-30",-1.72,220700,{"date":826,"open":805,"high":810,"low":781,"close":805,"change":760,"percent_change":827,"volume":828,"transactions":9,"vwap":805},"2026-06-29",-1.69,236200,{"date":830,"open":805,"high":810,"low":805,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",0.58999997,0.01,1.72,179700,{"date":836,"open":811,"high":140,"low":805,"close":805,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":805},"2026-06-25",-0.04,-6.45,229600,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":837,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",0.64999998,0.69999999,0.62,-6.06,122100,{"date":848,"open":844,"high":849,"low":844,"close":850,"change":777,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",0.70999998,0.66000003,3.13,248300,{"date":854,"open":855,"high":856,"low":817,"close":817,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":817},"2026-06-22",0.73000002,0.75,-0.09,-12.33,332000,{"date":861,"open":862,"high":862,"low":843,"close":855,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":855},"2026-06-18",0.77999997,-0.02,-2.67,480800,{"date":867,"open":868,"high":869,"low":870,"close":856,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":856},"2026-06-17",0.72000003,0.79000002,0.67000002,0.03,4.17,361400,{"date":875,"open":876,"high":877,"low":876,"close":868,"change":818,"percent_change":878,"volume":879,"transactions":9,"vwap":868},"2026-06-16",0.68000001,0.76999998,5.88,319000,{"date":881,"open":850,"high":849,"low":842,"close":876,"change":777,"percent_change":882,"volume":883,"transactions":9,"vwap":876},"2026-06-15",3.03,218600,{"date":885,"open":870,"high":140,"low":811,"close":850,"change":863,"percent_change":81,"volume":886,"transactions":9,"vwap":850},"2026-06-12",218900,{"date":888,"open":870,"high":849,"low":850,"close":876,"change":27,"percent_change":27,"volume":889,"transactions":9,"vwap":876},"2026-06-11",304600,{"date":891,"open":140,"high":868,"low":842,"close":876,"change":66,"percent_change":892,"volume":893,"transactions":9,"vwap":876},"2026-06-10",-6.85,431600,{"date":895,"open":855,"high":896,"low":140,"close":855,"change":791,"percent_change":897,"volume":898,"transactions":9,"vwap":855},"2026-06-09",0.74000001,7.35,401600,{"date":900,"open":870,"high":140,"low":870,"close":876,"change":832,"percent_change":901,"volume":902,"transactions":9,"vwap":876},"2026-06-08",1.49,215300,{"date":904,"open":856,"high":877,"low":870,"close":870,"change":800,"percent_change":905,"volume":906,"transactions":9,"vwap":870},"2026-06-05",-8.22,300200,{"date":908,"open":849,"high":856,"low":843,"close":855,"change":818,"percent_change":909,"volume":910,"transactions":9,"vwap":855},"2026-06-04",5.8,209700,{"date":912,"open":868,"high":856,"low":140,"close":140,"change":837,"percent_change":913,"volume":914,"transactions":9,"vwap":140},"2026-06-03",-5.48,261600,{"date":916,"open":917,"high":917,"low":855,"close":855,"change":857,"percent_change":918,"volume":919,"transactions":9,"vwap":855},"2026-06-02",0.81,-10.98,412100,{"date":921,"open":862,"high":922,"low":877,"close":922,"change":818,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-01",0.81999999,5.13,352500,{"date":926,"open":869,"high":927,"low":928,"close":862,"change":871,"percent_change":524,"volume":929,"transactions":9,"vwap":862},"2026-05-29",0.95999998,0.75999999,2495100,{"date":931,"open":849,"high":869,"low":843,"close":856,"change":777,"percent_change":932,"volume":933,"transactions":9,"vwap":856},"2026-05-28",2.74,155000,{"date":935,"open":877,"high":917,"low":855,"close":855,"change":66,"percent_change":936,"volume":937,"transactions":9,"vwap":855},"2026-05-27",-6.41,314800,{"date":939,"open":928,"high":922,"low":896,"close":862,"change":818,"percent_change":940,"volume":941,"transactions":9,"vwap":862},"2026-05-26",5.41,596700,{"date":943,"open":843,"high":877,"low":140,"close":896,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":896},"2026-05-22",0.06,8.82,490700,{"date":948,"open":876,"high":843,"low":850,"close":876,"change":863,"percent_change":949,"volume":950,"transactions":9,"vwap":876},"2026-05-21",-2.86,224200,{"date":952,"open":850,"high":843,"low":842,"close":843,"change":818,"percent_change":953,"volume":954,"transactions":9,"vwap":843},"2026-05-20",6.06,321100,{"date":956,"open":868,"high":868,"low":842,"close":850,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":850},"2026-05-19",-0.07,-9.59,744900,{"date":961,"open":842,"high":962,"low":844,"close":855,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":855},"2026-05-18",0.86000001,0.07,10.61,3457700,{"date":967,"open":843,"high":843,"low":811,"close":850,"change":800,"percent_change":968,"volume":969,"transactions":9,"vwap":850},"2026-05-15",-8.33,650500,{"date":971,"open":849,"high":862,"low":870,"close":868,"change":871,"percent_change":972,"volume":973,"transactions":9,"vwap":868},"2026-05-14",4.35,1258800,{"date":975,"open":855,"high":856,"low":870,"close":140,"change":957,"percent_change":976,"volume":977,"transactions":9,"vwap":140},"2026-05-13",-9.21,578500,{"date":979,"open":980,"high":981,"low":980,"close":928,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":928},"2026-05-12",0.60000002,0.80000001,0.15,24.59,1602400,{"date":986,"open":816,"high":844,"low":776,"close":810,"change":27,"percent_change":27,"volume":987,"transactions":9,"vwap":810},"2026-05-11",994600,{"date":989,"open":928,"high":928,"low":781,"close":810,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":810},"2026-05-08",-0.15,-19.74,1708200,{"date":994,"open":928,"high":862,"low":855,"close":928,"change":863,"percent_change":995,"volume":996,"transactions":9,"vwap":928},"2026-05-07",-2.56,317000,{"date":998,"open":999,"high":999,"low":842,"close":862,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":862},"2026-05-06",0.88,-0.1,-11.36,1755600,{"date":1004,"open":1005,"high":927,"low":1006,"close":999,"change":800,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-05-05",0.94999999,0.85000002,-6.38,986600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":383,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-04",1.01,1.02,0.93000001,0.94,-7.84,682800,{"date":1018,"open":1011,"high":1019,"low":175,"close":1012,"change":832,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1012},"2026-05-01",1.05,0.99,374000,{"date":1023,"open":175,"high":1024,"low":1025,"close":1011,"change":27,"percent_change":27,"volume":1026,"transactions":9,"vwap":1011},"2026-04-30",1.07,0.99000001,268400,{"date":1028,"open":1012,"high":1029,"low":1030,"close":1011,"change":760,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1011},"2026-04-29",1.03,0.98000002,-0.98,361200,{"date":1034,"open":1029,"high":1035,"low":1012,"close":1012,"change":863,"percent_change":786,"volume":1036,"transactions":9,"vwap":1012},"2026-04-28",1.08,242100,{"date":1038,"open":1012,"high":1019,"low":175,"close":1039,"change":777,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-27",1.04,1.96,160000,{"date":1043,"open":1012,"high":1039,"low":175,"close":1012,"change":27,"percent_change":27,"volume":1044,"transactions":9,"vwap":1012},"2026-04-24",270600,{"date":1046,"open":1047,"high":1048,"low":1025,"close":1012,"change":957,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1012},"2026-04-23",1.09,1.11,-6.42,693900,{"date":1052,"open":1029,"high":1047,"low":1011,"close":1047,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1047},"2026-04-22",0.09,9,596100,{"date":1057,"open":1012,"high":1019,"low":175,"close":175,"change":837,"percent_change":1058,"volume":1059,"transactions":9,"vwap":175},"2026-04-21",-3.85,396600,{"date":1061,"open":1035,"high":1047,"low":1030,"close":1039,"change":837,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1039},"2026-04-20",-3.7,1245500,{"date":1065,"open":1047,"high":1066,"low":1035,"close":1035,"change":27,"percent_change":27,"volume":1067,"transactions":9,"vwap":1035},"2026-04-17",1.15,536900,{"date":1069,"open":1024,"high":1070,"low":1012,"close":1035,"change":27,"percent_change":27,"volume":1071,"transactions":9,"vwap":1035},"2026-04-16",1.1,450300,{"date":1073,"open":1029,"high":1047,"low":1012,"close":1035,"change":818,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1035},"2026-04-15",3.85,721300,{"date":1077,"open":1024,"high":1048,"low":1012,"close":1039,"change":837,"percent_change":1062,"volume":1078,"transactions":9,"vwap":1039},"2026-04-14",521600,{"date":1080,"open":1039,"high":1070,"low":1012,"close":1035,"change":777,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1035},"2026-04-13",1.89,714200,{"date":1084,"open":1066,"high":1066,"low":1012,"close":1085,"change":383,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-10",1.06,-7.02,648900,{"date":1089,"open":1024,"high":1066,"low":1039,"close":1090,"change":944,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-09",1.14,5.56,847700,{"date":1094,"open":212,"high":212,"low":1085,"close":1035,"change":871,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1035},"2026-04-08",2.86,779200,{"date":1098,"open":88,"high":1090,"low":1019,"close":1019,"change":1099,"percent_change":341,"volume":1100,"transactions":9,"vwap":1019},"2026-04-07",-0.12,939600,{"date":1102,"open":1103,"high":1104,"low":88,"close":1105,"change":857,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-06",1.23,1.24,1.17,-7.14,755800,{"date":1109,"open":1110,"high":1111,"low":1090,"close":1112,"change":800,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-02",1.28,1.35,1.26,-4.55,1442500,{"date":1116,"open":1066,"high":1117,"low":1070,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-01",1.32,0.23,21.1,1761100,{"date":1122,"open":1029,"high":88,"low":1012,"close":1047,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1047},"2026-03-31",0.13,13.54,850100,{"date":1127,"open":1048,"high":1090,"low":927,"close":927,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":927},"2026-03-30",-0.14,-12.73,928100,{"date":1132,"open":88,"high":1090,"low":1035,"close":1070,"change":837,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1070},"2026-03-27",-3.51,523700,{"date":1136,"open":1137,"high":1104,"low":1090,"close":1090,"change":800,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1090},"2026-03-26",1.18,-5,463200,{"date":1141,"open":1110,"high":1117,"low":1142,"close":1143,"change":857,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-25",1.19,1.2,-6.98,842700,{"date":1147,"open":1148,"high":1149,"low":1110,"close":1148,"change":760,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-24",1.29,1.34,-0.77,342800,{"date":1153,"open":1154,"high":1111,"low":1112,"close":1154,"change":777,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-23",1.3,1.56,791100,{"date":1158,"open":1111,"high":1159,"low":1160,"close":1110,"change":957,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1110},"2026-03-20",1.41,1.27,-5.19,630300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1111,"change":990,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1111},"2026-03-19",1.44,1.46,1.33,-10,479200,{"date":1171,"open":1159,"high":1172,"low":1111,"close":1173,"change":1053,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-18",1.52,1.5,6.38,970900,{"date":1177,"open":1178,"high":1179,"low":1159,"close":1159,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1159},"2026-03-17",1.54,1.59,-0.11,-7.24,626100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1172,"change":383,"percent_change":1138,"volume":1188,"transactions":9,"vwap":1172},"2026-03-16",1.53,1.61,1.43,685200,{"date":1190,"open":1191,"high":1192,"low":1155,"close":1193,"change":871,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-13",1.57,1.73,1.6,1.91,2213100,{"date":1197,"open":1198,"high":1199,"low":1117,"close":1191,"change":1118,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1191},"2026-03-12",1.38,1.58,17.16,6552300,{"date":1203,"open":1198,"high":901,"low":1204,"close":1149,"change":172,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1149},"2026-03-11",1.31,-2.19,1096500,{"date":1208,"open":1186,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-10",1.62,1.37,-0.23,-14.37,1658600,{"date":1215,"open":1209,"high":1216,"low":1217,"close":1193,"change":957,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1193},"2026-03-09",1.68,1.51,-4.19,1392300,{"date":1221,"open":1222,"high":1223,"low":1186,"close":1224,"change":1000,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-06",1.74,1.79,1.67,-5.65,1043200,{"date":1228,"open":1081,"high":374,"low":1229,"close":1230,"change":1099,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-05",1.71,1.77,-6.35,1406200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1081,"change":1123,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1081},"2026-03-04",1.81,1.97,1.7,7.39,1675100,{"date":1241,"open":1216,"high":1242,"low":1199,"close":1243,"change":863,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-03",1.85,1.76,-1.12,1655000,{"date":1247,"open":1248,"high":1249,"low":1193,"close":1250,"change":777,"percent_change":1090,"volume":1251,"transactions":9,"vwap":1250},"2026-03-02",1.63,1.8,1.78,1325500,{"date":1253,"open":1254,"high":1255,"low":1237,"close":1243,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1243},"2026-02-27",1.88,1.99,-0.17,-8.81,2293300,{"date":1260,"open":1261,"high":374,"low":1249,"close":1262,"change":957,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-26",1.95,1.93,-3.5,1776500,{"date":1266,"open":1267,"high":1268,"low":1249,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-25",2.16,2.23,2,-0.18,-8.26,4595100,{"date":1274,"open":1275,"high":1276,"low":719,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-24",2.33,2.67,2.18,0.34,18.48,42291700,{"date":1282,"open":1283,"high":1284,"low":1224,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-23",2.09,2.1,1.84,-0.27,-12.8,3556200,{"date":1290,"open":1291,"high":1095,"low":1269,"close":121,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":121},"2026-02-20",2.59,-0.53,-20.08,6682500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":383,"percent_change":81,"volume":1301,"transactions":9,"vwap":1300},"2026-02-19",2.6,3.18,2.5,2.64,10928500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-18",2.43,3.36,2.35,2.72,0.14,5.43,21953400,{"date":1312,"open":1313,"high":25,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-17",4.52,2.52,2.58,-0.9,-25.86,80932700,{"date":1320,"open":1154,"high":1321,"low":212,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-13",3.65,3.48,2.4,222.22,167408700,{"date":1327,"open":1328,"high":1217,"low":1329,"close":1035,"change":411,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1035},"2026-02-12",0.83999997,0.82999998,30.12,53988900,{"date":1333,"open":1334,"high":1335,"low":1329,"close":1329,"change":383,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1329},"2026-02-11",0.88999999,0.97000003,-8.79,216800,{"date":1339,"open":927,"high":1025,"low":1340,"close":1341,"change":66,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-10",0.89999998,0.91000003,-5.21,156900,{"date":1345,"open":1005,"high":1025,"low":1346,"close":927,"change":27,"percent_change":27,"volume":1347,"transactions":9,"vwap":927},"2026-02-09",0.92000002,320900,{"date":1349,"open":1006,"high":1030,"low":922,"close":927,"change":1308,"percent_change":1350,"volume":1351,"transactions":9,"vwap":927},"2026-02-06",17.07,546900,{"date":1353,"open":1013,"high":1013,"low":917,"close":922,"change":857,"percent_change":1354,"volume":1355,"transactions":9,"vwap":922},"2026-02-05",-9.89,314900,{"date":1357,"open":175,"high":1039,"low":999,"close":1341,"change":857,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1341},"2026-02-04",-9,391300,{"date":1361,"open":1024,"high":1066,"low":1014,"close":175,"change":800,"percent_change":1362,"volume":1363,"transactions":9,"vwap":175},"2026-02-03",-5.66,582800,{"date":1365,"open":1341,"high":1105,"low":1340,"close":1085,"change":219,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1085},"2026-02-02",17.78,1870400,{"date":1369,"open":1340,"high":1341,"low":1006,"close":1340,"change":760,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1340},"2026-01-30",-1.1,157900,{"date":1373,"open":927,"high":927,"low":1329,"close":1341,"change":863,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1341},"2026-01-29",-2.15,382400,{"date":1377,"open":927,"high":927,"low":1378,"close":1013,"change":863,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1013},"2026-01-28",0.87,-2.11,183800,{"date":1382,"open":1335,"high":1025,"low":1340,"close":1005,"change":66,"percent_change":1138,"volume":1383,"transactions":9,"vwap":1005},"2026-01-27",175600,{"date":1385,"open":1030,"high":175,"low":962,"close":175,"change":777,"percent_change":1386,"volume":1387,"transactions":9,"vwap":175},"2026-01-26",2.04,394700,{"date":1389,"open":1029,"high":1390,"low":1005,"close":1030,"change":383,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1030},"2026-01-23",1.13,-7.55,792400,{"date":1394,"open":1329,"high":1048,"low":981,"close":1085,"change":439,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1085},"2026-01-22",34.18,2553800,{"date":1398,"open":1378,"high":1378,"low":928,"close":869,"change":760,"percent_change":59,"volume":1399,"transactions":9,"vwap":869},"2026-01-21",2917500,{"date":1401,"open":1329,"high":962,"low":869,"close":981,"change":800,"percent_change":1144,"volume":1402,"transactions":9,"vwap":981},"2026-01-20",472400,{"date":1404,"open":1030,"high":1025,"low":962,"close":962,"change":1099,"percent_change":1405,"volume":1406,"transactions":9,"vwap":962},"2026-01-16",-12.24,783900,{"date":1408,"open":1011,"high":1019,"low":1335,"close":1030,"change":863,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1030},"2026-01-15",-2,658900,{"date":1412,"open":1105,"high":1143,"low":962,"close":175,"change":871,"percent_change":1413,"volume":1414,"transactions":9,"vwap":175},"2026-01-14",3.09,10004500,{"date":1416,"open":1014,"high":1011,"low":1341,"close":1335,"change":791,"percent_change":1309,"volume":1417,"transactions":9,"vwap":1335},"2026-01-13",306700,{"date":1419,"open":1328,"high":1346,"low":855,"close":1346,"change":871,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1346},"2026-01-12",3.37,519400,{"date":1423,"open":1346,"high":927,"low":1329,"close":1334,"change":863,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1334},"2026-01-09",-2.2,743200,{"date":1427,"open":1143,"high":1428,"low":962,"close":1341,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1341},"2026-01-08",1.21,-0.31,-25.41,2121700,{"date":1433,"open":1117,"high":1434,"low":1435,"close":1435,"change":27,"percent_change":27,"volume":1436,"transactions":9,"vwap":1435},"2026-01-07",1.45,1.22,12111800,{"date":1438,"open":1024,"high":1198,"low":1085,"close":1435,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1435},"2026-01-06",0.2,19.61,3274500,{"date":1443,"open":1019,"high":1024,"low":1025,"close":1012,"change":863,"percent_change":786,"volume":1444,"transactions":9,"vwap":1012},"2026-01-05",146200,{"date":1446,"open":1047,"high":1070,"low":1011,"close":1039,"change":871,"percent_change":126,"volume":1447,"transactions":9,"vwap":1039},"2026-01-02",54100,{"date":1449,"open":1025,"high":1039,"low":1005,"close":1011,"change":27,"percent_change":27,"volume":1450,"transactions":9,"vwap":1011},"2025-12-31",38800,{"date":1452,"open":1335,"high":1039,"low":1014,"close":1011,"change":832,"percent_change":175,"volume":1453,"transactions":9,"vwap":1011},"2025-12-30",62500,{"date":1455,"open":1085,"high":1070,"low":1030,"close":175,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":175},"2025-12-29",-0.13,-11.5,95900,{"date":1460,"open":1428,"high":1103,"low":1070,"close":1390,"change":66,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1390},"2025-12-26",-4.24,83500,{"date":1464,"open":1142,"high":1465,"low":1137,"close":1137,"change":863,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1137},"2025-12-24",1.25,-1.67,25400,{"date":1469,"open":1167,"high":1210,"low":1142,"close":1143,"change":1099,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1143},"2025-12-23",-9.09,93200,{"date":1473,"open":1474,"high":290,"low":1465,"close":1117,"change":172,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1117},"2025-12-22",1.36,-2.22,242400,{"date":1478,"open":1159,"high":1166,"low":1117,"close":1111,"change":800,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1111},"2025-12-19",-4.26,69500,{"date":1482,"open":1224,"high":1216,"low":1483,"close":1159,"change":145,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1159},"2025-12-18",1.4,-11.88,109800,{"date":1487,"open":1199,"high":1488,"low":1217,"close":1193,"change":871,"percent_change":1194,"volume":1489,"transactions":9,"vwap":1193},"2025-12-17",1.69,80300,{"date":1491,"open":1237,"high":1223,"low":1492,"close":1191,"change":1128,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1191},"2025-12-16",1.48,-8.19,155600,{"date":1496,"open":1249,"high":1262,"low":1224,"close":1229,"change":1456,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1229},"2025-12-15",-7.07,105300,{"date":1500,"open":1194,"high":1261,"low":1223,"close":1285,"change":1099,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1285},"2025-12-12",-6.12,66300,{"date":1504,"open":1505,"high":1506,"low":1243,"close":1040,"change":871,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1040},"2025-12-11",1.9,2.05,1.55,322400,{"date":1510,"open":1216,"high":1511,"low":1512,"close":1262,"change":1439,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1262},"2025-12-10",2.01,1.66,11.56,340100,{"date":1516,"open":1199,"high":1192,"low":1185,"close":1192,"change":1123,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1192},"2025-12-09",8.12,75400,{"date":1520,"open":1521,"high":1521,"low":1172,"close":1193,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1193},"2025-12-08",1.92,-0.3,-15.79,334700,{"date":1526,"open":1173,"high":1527,"low":901,"close":1505,"change":696,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1505},"2025-12-05",2.07,29.25,2132800,{"date":1531,"open":1483,"high":1492,"low":1483,"close":290,"change":791,"percent_change":1532,"volume":1533,"transactions":9,"vwap":290},"2025-12-04",3.52,16400,{"date":1535,"open":1111,"high":1492,"low":1154,"close":1536,"change":963,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-03",1.42,5.19,39900,{"date":1540,"open":1165,"high":1165,"low":1110,"close":1111,"change":957,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1111},"2025-12-02",-4.93,78200,{"date":1544,"open":1474,"high":1187,"low":1149,"close":1536,"change":760,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2025-12-01",-0.7,40800,{"date":1548,"open":1474,"high":1166,"low":1111,"close":1187,"change":871,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1187},"2025-11-28",2.14,31700,{"date":1552,"open":1483,"high":1434,"low":1111,"close":1483,"change":871,"percent_change":73,"volume":1553,"transactions":9,"vwap":1483},"2025-11-26",43400,{"date":1555,"open":290,"high":1492,"low":1154,"close":1210,"change":857,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1210},"2025-11-25",-6.16,82400,{"date":1559,"open":1149,"high":1492,"low":1160,"close":1166,"change":167,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1166},"2025-11-24",8.96,414200,{"date":1563,"open":1154,"high":1198,"low":1112,"close":1149,"change":944,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1149},"2025-11-21",4.69,51100,{"date":1567,"open":1166,"high":290,"low":1465,"close":1110,"change":1568,"percent_change":1523,"volume":1569,"transactions":9,"vwap":1110},"2025-11-20",-0.24,200500,{"date":1571,"open":1572,"high":1194,"low":1474,"close":1172,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1172},"2025-11-19",1.83,-0.46,-23.23,6476000,{"date":1577,"open":1255,"high":1269,"low":1505,"close":1578,"change":944,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-18",1.98,3.12,16500,{"date":1582,"open":1254,"high":719,"low":1583,"close":1521,"change":863,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1521},"2025-11-17",1.86,-1.03,49800,{"date":1587,"open":1255,"high":121,"low":1583,"close":248,"change":837,"percent_change":1588,"volume":1589,"transactions":9,"vwap":248},"2025-11-14",-2.02,47200,{"date":1591,"open":1592,"high":1592,"low":1583,"close":1578,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1578},"2025-11-13",2.2,-0.43,-17.84,377300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1599},"2025-11-12",2.37,2.41,2.21,0.08,3.43,65700,{"date":1605,"open":1506,"high":1323,"low":374,"close":1275,"change":521,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1275},"2025-11-11",13.66,116900,{"date":1609,"open":1506,"high":1610,"low":1236,"close":1506,"change":27,"percent_change":27,"volume":1611,"transactions":9,"vwap":1506},"2025-11-10",2.08,6900,{"date":1613,"open":1269,"high":719,"low":1236,"close":1506,"change":777,"percent_change":1020,"volume":1614,"transactions":9,"vwap":1506},"2025-11-07",25700,{"date":1616,"open":1578,"high":1617,"low":1578,"close":374,"change":27,"percent_change":27,"volume":1618,"transactions":9,"vwap":374},"2025-11-06",2.13,9200,{"date":1620,"open":374,"high":1621,"low":1622,"close":374,"change":760,"percent_change":1623,"volume":1624,"transactions":9,"vwap":374},"2025-11-05",2.06,2.02,-0.49,8100,{"date":1626,"open":1506,"high":1284,"low":1622,"close":1386,"change":66,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1386},"2025-11-04",-2.39,16700,{"date":1630,"open":1610,"high":1631,"low":1610,"close":1283,"change":863,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1283},"2025-11-03",2.17,-0.95,23900,{"date":1635,"open":719,"high":1631,"low":1610,"close":121,"change":871,"percent_change":1165,"volume":1636,"transactions":9,"vwap":121},"2025-10-31",10900,{"date":1638,"open":121,"high":121,"low":1511,"close":1610,"change":818,"percent_change":1040,"volume":1639,"transactions":9,"vwap":1610},"2025-10-30",13300,{"date":1641,"open":1642,"high":1642,"low":1578,"close":1386,"change":383,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1386},"2025-10-29",2.15,-3.77,38000,{"date":1646,"open":1549,"high":1631,"low":719,"close":719,"change":66,"percent_change":1647,"volume":1648,"transactions":9,"vwap":719},"2025-10-28",-2.3,21200,{"date":1650,"open":1267,"high":1592,"low":1549,"close":1631,"change":777,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1631},"2025-10-27",0.93,7100,{"date":1654,"open":1267,"high":1600,"low":1549,"close":1642,"change":863,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1642},"2025-10-24",-0.92,20500,{"date":1658,"open":121,"high":1600,"low":121,"close":1631,"change":832,"percent_change":694,"volume":1659,"transactions":9,"vwap":1631},"2025-10-23",13400,{"date":1661,"open":73,"high":1662,"low":1267,"close":1267,"change":837,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1267},"2025-10-22",2.29,-1.82,36500,{"date":1666,"open":73,"high":1268,"low":1277,"close":1592,"change":27,"percent_change":27,"volume":1667,"transactions":9,"vwap":1592},"2025-10-21",5900,{"date":1669,"open":1267,"high":1670,"low":1284,"close":1592,"change":777,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1592},"2025-10-20",2.22,0.92,28000,{"date":1674,"open":1268,"high":1675,"low":1642,"close":1277,"change":172,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1277},"2025-10-17",2.34,-1.36,25200,{"date":1679,"open":1662,"high":1680,"low":1277,"close":1600,"change":172,"percent_change":162,"volume":1681,"transactions":9,"vwap":1600},"2025-10-16",2.3,22900,{"date":1683,"open":1662,"high":1684,"low":1268,"close":1685,"change":66,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-15",2.32,2.24,-2.18,20600,{"date":1689,"open":1684,"high":1684,"low":73,"close":1662,"change":791,"percent_change":1268,"volume":1690,"transactions":9,"vwap":1662},"2025-10-14",14600,{"date":1692,"open":1600,"high":1693,"low":1277,"close":1685,"change":871,"percent_change":1474,"volume":1694,"transactions":9,"vwap":1685},"2025-10-13",2.27,28400,{"date":1696,"open":1684,"high":1275,"low":1631,"close":1600,"change":800,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1600},"2025-10-10",-2.64,35300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1693,"change":1180,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1693},"2025-10-09",2.39,2.42,2.26,-4.62,25600,{"date":1707,"open":1708,"high":1702,"low":1680,"close":1709,"change":837,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-08",2.31,2.38,-1.65,72000,{"date":1713,"open":1299,"high":1714,"low":1709,"close":1702,"change":1180,"percent_change":1715,"volume":1467,"transactions":9,"vwap":1702},"2025-10-07",2.57,-4.35,{"date":1717,"open":1592,"high":1297,"low":1592,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-06",2.53,-0.2,-7.33,163200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":863,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-03",2.75,2.79,2.71,2.73,-0.73,34000,{"date":1731,"open":1732,"high":1733,"low":932,"close":1724,"change":863,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1724},"2025-10-02",2.77,2.81,-0.72,46800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1732,"change":1123,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1732},"2025-10-01",2.63,2.82,2.62,4.92,99200,{"date":1744,"open":1745,"high":1276,"low":1746,"close":1300,"change":871,"percent_change":1066,"volume":1747,"transactions":9,"vwap":1300},"2025-09-30",2.61,2.56,17000,{"date":1749,"open":1750,"high":1276,"low":1751,"close":1745,"change":800,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1745},"2025-09-29",2.66,2.55,-2.25,31000,{"date":1755,"open":1756,"high":1726,"low":1756,"close":1276,"change":275,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1276},"2025-09-26",2.49,7.23,92200,{"date":1760,"open":1599,"high":1297,"low":1662,"close":1756,"change":863,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1756},"2025-09-25",-0.8,123500,{"date":1764,"open":1765,"high":1315,"low":1766,"close":1765,"change":27,"percent_change":27,"volume":1767,"transactions":9,"vwap":1765},"2025-09-24",2.51,2.48,83600,{"date":1769,"open":1702,"high":1291,"low":1702,"close":1765,"change":1053,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1765},"2025-09-23",3.72,142000,{"date":1773,"open":1662,"high":1765,"low":1642,"close":1702,"change":1308,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1702},"2025-09-22",6.14,229500,{"date":1777,"open":1662,"high":1306,"low":1592,"close":1778,"change":172,"percent_change":65,"volume":1779,"transactions":9,"vwap":1778},"2025-09-19",2.28,107700,{"date":1781,"open":1277,"high":1275,"low":1277,"close":1708,"change":219,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1708},"2025-09-18",7.44,64700,{"date":1785,"open":1283,"high":1592,"low":1386,"close":1642,"change":832,"percent_change":569,"volume":1786,"transactions":9,"vwap":1642},"2025-09-17",30200,{"date":1788,"open":121,"high":1631,"low":1527,"close":1549,"change":777,"percent_change":1014,"volume":1789,"transactions":9,"vwap":1549},"2025-09-16",23500,{"date":1791,"open":1622,"high":1642,"low":1622,"close":719,"change":871,"percent_change":1165,"volume":1792,"transactions":9,"vwap":719},"2025-09-15",20100,{"date":1794,"open":719,"high":1617,"low":1506,"close":1283,"change":760,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1283},"2025-09-12",-0.48,21100,{"date":1798,"open":1283,"high":1267,"low":1283,"close":1284,"change":760,"percent_change":37,"volume":1799,"transactions":9,"vwap":1284},"2025-09-11",17800,{"date":1801,"open":1617,"high":1268,"low":1621,"close":121,"change":800,"percent_change":1802,"volume":1803,"transactions":9,"vwap":121},"2025-09-10",-2.76,50300,{"date":1805,"open":1511,"high":1685,"low":1255,"close":1631,"change":982,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1631},"2025-09-09",7.43,76500,{"date":1809,"open":1622,"high":1386,"low":1040,"close":1622,"change":871,"percent_change":1217,"volume":1810,"transactions":9,"vwap":1622},"2025-09-08",77600,{"date":1812,"open":1521,"high":1511,"low":363,"close":1255,"change":1601,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1255},"2025-09-05",4.19,49400,{"date":1816,"open":1578,"high":1511,"low":1242,"close":1194,"change":1456,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1194},"2025-09-04",-6.37,95300,{"date":1820,"open":1511,"high":1610,"low":1236,"close":1386,"change":777,"percent_change":1020,"volume":1821,"transactions":9,"vwap":1386},"2025-09-03",64500,{"date":1823,"open":1549,"high":73,"low":1511,"close":1622,"change":1719,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1622},"2025-09-02",-9.01,166400,{"date":1827,"open":1304,"high":1304,"low":1631,"close":1670,"change":832,"percent_change":558,"volume":1828,"transactions":9,"vwap":1670},"2025-08-29",258000,{"date":1830,"open":121,"high":1718,"low":374,"close":1600,"change":219,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1600},"2025-08-28",7.8,11443900,{"date":1834,"open":1621,"high":1284,"low":1386,"close":1506,"change":760,"percent_change":1623,"volume":1835,"transactions":9,"vwap":1506},"2025-08-27",18700,{"date":1837,"open":1386,"high":1549,"low":1511,"close":1621,"change":27,"percent_change":27,"volume":1838,"transactions":9,"vwap":1621},"2025-08-26",84800,{"date":1840,"open":1511,"high":1610,"low":1578,"close":1621,"change":871,"percent_change":1492,"volume":1841,"transactions":9,"vwap":1621},"2025-08-25",30400,{"date":1843,"open":1511,"high":1621,"low":1194,"close":374,"change":871,"percent_change":1173,"volume":1844,"transactions":9,"vwap":374},"2025-08-22",63000,{"date":1846,"open":1283,"high":121,"low":1269,"close":1269,"change":857,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1269},"2025-08-21",-4.31,76000,{"date":1850,"open":1765,"high":1765,"low":1505,"close":1283,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1283},"2025-08-20",-0.5,-19.31,931700,{"date":1855,"open":1675,"high":1291,"low":1675,"close":1291,"change":1856,"percent_change":945,"volume":1857,"transactions":9,"vwap":1291},"2025-08-19",0.21,146500,{"date":1859,"open":1709,"high":1701,"low":1684,"close":1709,"change":944,"percent_change":1291,"volume":1860,"transactions":9,"vwap":1709},"2025-08-18",31600,{"date":1862,"open":1701,"high":1299,"low":1684,"close":1684,"change":1128,"percent_change":709,"volume":1863,"transactions":9,"vwap":1684},"2025-08-15",33900,{"date":1865,"open":1709,"high":1766,"low":1708,"close":1866,"change":1053,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-14",2.46,3.8,42800,{"date":1870,"open":1598,"high":1323,"low":1680,"close":1598,"change":51,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1598},"2025-08-13",4.41,64300,{"date":1874,"open":1680,"high":1709,"low":1703,"close":1693,"change":383,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1693},"2025-08-12",-3.4,72700,{"date":1878,"open":1879,"high":1323,"low":1275,"close":1306,"change":863,"percent_change":633,"volume":1687,"transactions":9,"vwap":1306},"2025-08-11",2.36,{"date":1881,"open":1598,"high":1299,"low":1703,"close":1598,"change":863,"percent_change":633,"volume":1882,"transactions":9,"vwap":1598},"2025-08-08",67500,{"date":1884,"open":1306,"high":1885,"low":1684,"close":1701,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1701},"2025-08-07",2.45,-0.16,-6.27,88500,{"date":1890,"open":1745,"high":1891,"low":1892,"close":1751,"change":172,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1751},"2025-08-06",2.69,2.44,-1.16,48600,{"date":1896,"open":1897,"high":1891,"low":1751,"close":1315,"change":1180,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1315},"2025-08-05",2.65,-4.09,34400,{"date":1901,"open":1701,"high":1725,"low":1778,"close":1891,"change":558,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1891},"2025-08-04",20.09,227300,{"date":1905,"open":1703,"high":1778,"low":1592,"close":1685,"change":957,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1685},"2025-08-01",-3.03,45000,{"date":1909,"open":1778,"high":1306,"low":1268,"close":1708,"change":871,"percent_change":1117,"volume":1705,"transactions":9,"vwap":1708},"2025-07-31",{"date":1911,"open":1702,"high":1866,"low":1778,"close":1778,"change":1180,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1778},"2025-07-30",-4.6,71200,{"date":1915,"open":1314,"high":1718,"low":1701,"close":1701,"change":1719,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1701},"2025-07-29",-7.72,49200,{"date":1919,"open":1892,"high":1750,"low":1892,"close":1291,"change":1308,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1291},"2025-07-28",5.71,57700,{"date":1923,"open":1314,"high":1714,"low":1323,"close":1885,"change":857,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1885},"2025-07-25",-3.54,102900,{"date":1927,"open":1276,"high":932,"low":1765,"close":1928,"change":1000,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-24",2.54,-3.79,117900,{"date":1932,"open":1751,"high":1724,"low":1751,"close":1300,"change":944,"percent_change":1275,"volume":1888,"transactions":9,"vwap":1300},"2025-07-23",{"date":1934,"open":1599,"high":1297,"low":1323,"close":1315,"change":1308,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1315},"2025-07-22",5.74,45500,{"date":1938,"open":1323,"high":1866,"low":1323,"close":1892,"change":944,"percent_change":1314,"volume":1939,"transactions":9,"vwap":1892},"2025-07-21",15500,{"date":1941,"open":1323,"high":1892,"low":1598,"close":1709,"change":800,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1709},"2025-07-18",-2.46,17900,{"date":1945,"open":1680,"high":1866,"low":1662,"close":1892,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1892},"2025-07-17",0.11,4.72,92000,{"date":1950,"open":1598,"high":1885,"low":1680,"close":1275,"change":837,"percent_change":827,"volume":1951,"transactions":9,"vwap":1275},"2025-07-16",154600,{"date":1953,"open":1709,"high":1702,"low":1708,"close":1598,"change":760,"percent_change":157,"volume":1954,"transactions":9,"vwap":1598},"2025-07-15",76400,{"date":1956,"open":1957,"high":1299,"low":1684,"close":1709,"change":172,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1709},"2025-07-14",2.47,-1.24,80500,{"date":1961,"open":1304,"high":1766,"low":1701,"close":1599,"change":760,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1599},"2025-07-11",-0.41,100600,{"date":1965,"open":1306,"high":1304,"low":1708,"close":1702,"change":791,"percent_change":121,"volume":1966,"transactions":9,"vwap":1702},"2025-07-10",30300,{"date":1968,"open":1675,"high":1885,"low":1778,"close":1598,"change":1053,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1598},"2025-07-09",3.95,62300,{"date":1972,"open":1314,"high":1314,"low":1778,"close":1778,"change":1256,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1778},"2025-07-08",-6.94,89700,{"date":1976,"open":1299,"high":1314,"low":1702,"close":1885,"change":957,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1885},"2025-07-07",-2.78,26300,{"date":1980,"open":1718,"high":1740,"low":1756,"close":1314,"change":963,"percent_change":1095,"volume":1981,"transactions":9,"vwap":1314},"2025-07-03",33200,{"date":1983,"open":1892,"high":1957,"low":1598,"close":1885,"change":963,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1885},"2025-07-02",2.94,22500,{"date":1987,"open":1599,"high":1928,"low":1709,"close":1709,"change":957,"percent_change":949,"volume":1988,"transactions":9,"vwap":1709},"2025-07-01",52800,{"date":1990,"open":1599,"high":1756,"low":1709,"close":1885,"change":760,"percent_change":1962,"volume":1894,"transactions":9,"vwap":1885},"2025-06-30",{"date":1992,"open":1766,"high":1714,"low":1866,"close":1866,"change":837,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1866},"2025-06-27",-1.6,58100,{"date":1996,"open":1756,"high":1738,"low":1756,"close":1299,"change":800,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1299},"2025-06-26",-2.34,43600,{"date":2000,"open":1740,"high":1276,"low":1928,"close":1746,"change":800,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1746},"2025-06-25",-2.29,50500,{"date":2004,"open":1765,"high":1738,"low":1765,"close":1740,"change":1053,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1740},"2025-06-24",3.56,27800,{"date":2008,"open":1738,"high":1738,"low":1599,"close":1718,"change":1099,"percent_change":2009,"volume":1711,"transactions":9,"vwap":1718},"2025-06-23",-4.53,{"date":2011,"open":1724,"high":1733,"low":1897,"close":1897,"change":383,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1897},"2025-06-20",-2.93,59300,{"date":2015,"open":2016,"high":2017,"low":1307,"close":1727,"change":172,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1727},"2025-06-18",2.8,2.91,-1.09,110100,{"date":2021,"open":2022,"high":2023,"low":1307,"close":2024,"change":1099,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-06-17",2.83,2.88,2.76,-4.17,44600,{"date":2028,"open":1984,"high":126,"low":1733,"close":2023,"change":791,"percent_change":1230,"volume":2029,"transactions":9,"vwap":2023},"2025-06-16",39500,{"date":2031,"open":2032,"high":2033,"low":1732,"close":2022,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2022},"2025-06-13",2.98,3.11,-0.29,-9.29,89100,{"date":2038,"open":2039,"high":2040,"low":882,"close":1579,"change":777,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1579},"2025-06-12",3.05,3.19,0.65,74100,{"date":2044,"open":1298,"high":2045,"low":2046,"close":2047,"change":857,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-06-11",3.34,3.07,3.1,-2.82,104900,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2040,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2040},"2025-06-10",2.92,3.3,0.17,5.63,144700,{"date":2058,"open":1750,"high":2059,"low":1714,"close":2060,"change":613,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-09",3.22,3.02,20.8,289500,{"date":2064,"open":1718,"high":1750,"low":1323,"close":1299,"change":1270,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1299},"2025-06-06",-6.72,215200,{"date":2068,"open":1727,"high":2069,"low":1750,"close":2070,"change":145,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-05",2.87,2.68,-6.62,251800,{"date":2074,"open":2075,"high":2076,"low":1733,"close":2069,"change":157,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2069},"2025-06-04",3.4,3.57,-12.77,1478000,{"date":2080,"open":1732,"high":2081,"low":932,"close":2082,"change":775,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-03",3.5,3.29,17.92,1970500,{"date":2086,"open":1866,"high":2087,"low":1323,"close":1725,"change":521,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1725},"2025-06-02",2.85,11.16,135900,{"date":2091,"open":1306,"high":1751,"low":1684,"close":1765,"change":167,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1765},"2025-05-30",5.02,56000,{"date":2095,"open":1680,"high":1892,"low":1592,"close":1701,"change":400,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1701},"2025-05-29",10.14,117400,{"date":2099,"open":1680,"high":1306,"low":1642,"close":1631,"change":1886,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1631},"2025-05-28",-6.87,110700,{"date":2103,"open":1598,"high":1299,"low":1680,"close":1275,"change":66,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1275},"2025-05-27",-2.1,49700,{"date":2107,"open":1885,"high":1928,"low":719,"close":1709,"change":990,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1709},"2025-05-23",-5.93,101200,{"date":2111,"open":1740,"high":1727,"low":1766,"close":1718,"change":857,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1718},"2025-05-22",-3.44,36700,{"date":2115,"open":1297,"high":1739,"low":1714,"close":1740,"change":871,"percent_change":212,"volume":2116,"transactions":9,"vwap":1740},"2025-05-21",59400,{"date":2118,"open":1740,"high":1726,"low":1299,"close":1291,"change":27,"percent_change":27,"volume":1614,"transactions":9,"vwap":1291},"2025-05-20",{"date":2120,"open":1891,"high":1726,"low":1751,"close":1291,"change":1000,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1291},"2025-05-19",-3.72,34200,{"date":2124,"open":1314,"high":1733,"low":1314,"close":1891,"change":1053,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1891},"2025-05-16",3.46,103200,{"date":2128,"open":1751,"high":1300,"low":1866,"close":1297,"change":944,"percent_change":1879,"volume":2129,"transactions":9,"vwap":1297},"2025-05-15",43900,{"date":2131,"open":1928,"high":1276,"low":1304,"close":1928,"change":172,"percent_change":394,"volume":2036,"transactions":9,"vwap":1928},"2025-05-14",{"date":2133,"open":1750,"high":1725,"low":1701,"close":1714,"change":760,"percent_change":111,"volume":2134,"transactions":9,"vwap":1714},"2025-05-13",121000,{"date":2136,"open":1891,"high":1891,"low":1314,"close":1315,"change":957,"percent_change":1697,"volume":2137,"transactions":9,"vwap":1315},"2025-05-12",52300,{"date":2139,"open":1724,"high":2016,"low":1738,"close":1897,"change":837,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1897},"2025-05-09",-1.49,31300,{"date":2143,"open":1300,"high":2017,"low":1751,"close":1891,"change":791,"percent_change":1081,"volume":2144,"transactions":9,"vwap":1891},"2025-05-08",193800,{"date":2146,"open":1957,"high":1897,"low":1701,"close":1300,"change":275,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1300},"2025-05-07",7.32,59700,{"date":2150,"open":1885,"high":1928,"low":1599,"close":1866,"change":777,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1866},"2025-05-06",0.82,50000,{"date":2154,"open":1299,"high":1300,"low":1709,"close":1892,"change":1719,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1892},"2025-05-05",-7.58,208300,{"date":2158,"open":1297,"high":1891,"low":1957,"close":1300,"change":963,"percent_change":1307,"volume":2159,"transactions":9,"vwap":1300},"2025-05-02",114300,{"date":2161,"open":1708,"high":2162,"low":1708,"close":1714,"change":285,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1714},"2025-05-01",2.7,7.98,119900,{"date":2166,"open":1684,"high":1709,"low":1703,"close":1709,"change":1601,"percent_change":1322,"volume":2167,"transactions":9,"vwap":1709},"2025-04-30",55200,{"date":2169,"open":1693,"high":1598,"low":1703,"close":1680,"change":172,"percent_change":190,"volume":2170,"transactions":9,"vwap":1680},"2025-04-29",33300,{"date":181,"open":1306,"high":1323,"low":1708,"close":1275,"change":863,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1275},-0.85,58800]