[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYDE":3,"homepage-market-summary":29,"stock-historical-RYDE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RYDE","2026-10-08",{"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},"Ryde Group Ltd.","NYSE American",null,"Common Stock","Ryde Group Ltd operates a technology platform that provides a range of ride-hailing, carpooling and delivery focused offerings in Singapore. The company operates in twos segments namely Mobility provides on-demand and scheduled carpooling and ride-hailing services, matching riders to its driver partners; and Quick Commerce provides on-demand, scheduled, and multi-stop parcel delivery services.","25",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},0.673009,0.8199,0.6379,0.73,-0.057,-7.81,223437.996204,1645,0.6858,1.55,0.205,966042.1289121195,34.8,651,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"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":13},"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":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":18,"price":150,"is_up":52},"Comm Services","XLC",112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},0.16,2641497,964146274.356942,169.2,"2025-04-28",[183,184,194,204,214,224,235,246,255,266,276,286,297,308,319,328,338,347,358,367,376,384,393,403,412,420,431,441,452,462,472,482,489,500,510,521,531,540,551,560,571,581,591,601,612,622,631,641,649,658,667,677,688,699,710,719,728,736,746,754,762,769,777,784,788,794,802,809,817,823,829,836,842,848,853,861,869,875,883,889,896,903,910,918,924,930,938,946,952,960,967,975,983,990,998,1005,1012,1018,1022,1028,1035,1042,1047,1054,1062,1065,1073,1079,1084,1091,1097,1104,1110,1114,1121,1126,1133,1139,1146,1151,1156,1160,1165,1172,1177,1181,1186,1191,1194,1200,1206,1212,1220,1227,1234,1243,1251,1258,1267,1275,1282,1289,1296,1302,1306,1311,1318,1323,1329,1334,1340,1346,1355,1361,1369,1377,1383,1390,1396,1403,1409,1413,1420,1425,1431,1439,1447,1453,1459,1466,1474,1480,1485,1492,1500,1506,1514,1522,1529,1536,1543,1549,1555,1563,1570,1576,1584,1590,1596,1599,1605,1611,1617,1620,1624,1628,1633,1639,1645,1651,1658,1665,1671,1675,1681,1686,1691,1696,1704,1709,1715,1723,1726,1731,1736,1743,1748,1755,1762,1768,1772,1776,1781,1787,1792,1797,1800,1805,1810,1814,1819,1825,1831,1837,1843,1848,1854,1860,1865,1870,1877,1882,1887,1893,1899,1904,1908,1914,1920,1924,1928,1933,1939,1946,1952,1958,1964,1969,1975,1979,1984,1990,1993,1998,2003,2006,2010,2016,2020,2025,2030,2034,2039,2043,2048,2053,2058,2064,2069,2073,2077,2081,2085,2089,2093,2097,2101,2104,2107,2111,2114,2118,2122,2127,2131,2137,2142,2145,2151,2154,2157,2161,2166,2170,2174,2178,2182,2186,2190,2194,2197,2202,2207,2211,2215,2220,2226,2231,2235,2240,2244,2248,2253,2256,2259,2263,2267,2272,2278,2284,2291,2296,2301,2306,2312,2319,2325,2331,2335,2338,2341,2345,2352,2357,2361,2364,2367,2370,2374,2377,2380,2385,2391,2396,2399,2403,2407,2411,2414,2416,2421,2426,2429,2433,2435],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",0.729,0.785,0.7195,0.049,7.2,133770.717472,303,0.7497,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",0.7151,0.6708,0.68095,-0.029,-4.08,13050,152,0.7013,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",0.688,0.7153,0.71,-0.006,-0.84,12537.352147,108,0.7024,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.6,0.75,0.716,0.0407,6.03,62254.89051,289,0.6938,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.6866,0.7744,0.65,0.6753,-0.0286,-4.06,74342,458,0.6836,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",0.7091,0.7325,0.67,0.7039,-0.0157,-2.18,156752.187302,1461,0.7141,{"date":247,"open":193,"high":193,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",0.6957,0.7196,-0.0254,-3.41,107710.972428,1418,0.723,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",0.7527,0.76,0.72,0.745,0.0445,6.35,119741.529798,476,0.7416,{"date":267,"open":217,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",0.8,0.68,0.7005,-0.0494,-6.59,336552,1727,0.7507,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",0.7904,0.7372,0.7499,-0.0201,-2.61,202955.006593,2026,0.7786,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",0.7478,0.79,0.665,0.77,0.0749,10.78,1940894.604079,7085,0.7512,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",0.7139,0.74,0.6737,0.6951,0.0068,0.99,2958395,10601,0.7567,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",0.6897,0.714,0.6447,0.6883,-0.0331,-4.59,197715.184195,717,0.6873,{"date":320,"open":18,"high":217,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",0.6882,0.7214,0.0221,3.16,7790389.118802,27300,0.7935,{"date":329,"open":18,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",0.7395,0.6851,0.6993,0.0154,2.25,61289.197895,234,0.7142,{"date":339,"open":18,"high":18,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",0.6349,0.6839,0.0183,2.75,532203,2289,0.7068,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",0.659049,0.7406,0.63,0.6656,0.0316,4.98,2677066.502008,7821,0.7106,{"date":359,"open":228,"high":269,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",0.6116,0.634,-0.016,-2.46,31716.4452,172,0.6324,{"date":368,"open":369,"high":369,"low":370,"close":228,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",0.6662,0.6018,0.0165,2.6,38776.602541,142,0.6176,{"date":377,"open":18,"high":18,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",0.6335,-0.086,-11.95,21462.439047,123,0.7088,{"date":385,"open":386,"high":249,"low":387,"close":188,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",0.6789,0.6551,0.0112,1.58,9367,75,0.709,{"date":394,"open":395,"high":18,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",0.669999,0.6404,0.7083,-0.0111,-1.54,21276.141937,173,0.7023,{"date":404,"open":405,"high":249,"low":406,"close":407,"change":408,"percent_change":171,"volume":409,"transactions":410,"vwap":411},"2026-09-04",0.6772,0.6458,0.7194,-0.0002,22760.350213,171,0.6935,{"date":413,"open":414,"high":249,"low":415,"close":249,"change":416,"percent_change":417,"volume":418,"transactions":374,"vwap":419},"2026-09-03",0.704,0.6798,0.005,0.7,32585.952566,0.6989,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",0.727,0.728,0.6818,0.7146,0.0122,1.74,37443.959914,179,0.7096,{"date":432,"open":433,"high":434,"low":435,"close":213,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",0.68195,0.7098,0.6719,0.0309,4.6,37257.201451,146,0.6998,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",0.6776,0.6797,0.6105,0.6715,0.0057,0.86,39108.207437,119,0.6549,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",0.64,0.6959,0.6658,0.0231,3.59,87589.505396,219,0.6774,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",0.671247,0.6012,0.6427,-0.0125,-1.91,52938.883218,242,0.6392,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",0.7297,0.6354,0.6552,-0.0748,-10.25,56878.944751,246,0.6603,{"date":483,"open":258,"high":484,"low":18,"close":18,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":275},"2026-08-25",0.765,-0.058,-7.36,101499.527878,231,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",0.8036,0.8252,0.7568,0.788,-0.0405,-4.89,58435.993711,236,0.7901,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",0.7531,0.9088,0.8285,-0.0164,-1.94,81118.825098,691,0.8467,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",0.7737,0.9087,0.66,0.8449,-0.0451,-5.07,39197.424044,295,0.8481,{"date":522,"open":523,"high":524,"low":525,"close":106,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",0.94545,0.95,0.8531,-0.0384,-4.14,121735.297668,397,0.8907,{"date":532,"open":524,"high":524,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",0.904167,0.9284,-0.0415,-4.28,62802.044582,322,0.9367,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",0.85,0.97,0.83,0.9699,0.0987,11.33,362341.43038,884,0.9176,{"date":552,"open":544,"high":553,"low":544,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",0.9,0.8712,-0.0358,-3.95,89783.828097,304,0.8688,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",0.847,0.945,0.8021,0.907,0.1191,15.12,430893.301207,1041,0.8849,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",0.7006,0.8112,0.787899,0.0034,0.43,64574.619048,226,0.7725,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",0.78,0.7845,0.7262,-0.0025,-0.32,69616.670915,324,0.7529,{"date":592,"open":593,"high":542,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",0.835,0.7505,0.787,-0.0455,-5.47,138085,554,0.7905,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",0.8188,0.8698,0.7312,0.8325,-0.0063,-0.75,120356.30002,675,0.8214,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",0.88,0.7305,0.8388,-0.0112,-1.32,45800.125,183,0.8412,{"date":623,"open":268,"high":624,"low":625,"close":542,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",0.889,0.7999,0.0226,2.73,184877.970721,1198,0.8413,{"date":632,"open":633,"high":553,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",0.8013,0.735,0.8274,0.0374,4.73,605098.217217,2698,0.8087,{"date":642,"open":643,"high":542,"low":228,"close":289,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",0.7783,0.045,6.04,628454.919346,3080,0.747,{"date":650,"open":651,"high":106,"low":652,"close":260,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",0.58,0.5798,0.2011,36.97,2217182.51676,8571,0.7289,{"date":659,"open":651,"high":351,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",0.3828,0.5439,-0.0861,-13.67,87736.153618,326,0.5225,{"date":668,"open":669,"high":670,"low":671,"close":351,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",0.6399,0.6784,0.6148,-0.014,-2.17,51607.720971,306,0.6472,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",0.5815,0.6449,0.571,0.644,0.024,3.87,97172.350652,194,0.5919,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",0.5917,0.6576,0.5499,0.62,0.01,1.64,84360,924,0.6058,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",0.6547,0.674899,0.592799,0.61,-0.0649,-9.62,100894,1052,0.6479,{"date":711,"open":712,"high":417,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",0.6001,0.6749,-0.004,-0.59,129570.320034,1376,0.7073,{"date":720,"open":721,"high":722,"low":351,"close":386,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",0.687,0.6977,-0.0081,-1.18,8911.680686,280,0.6579,{"date":729,"open":228,"high":730,"low":693,"close":721,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",0.689,0.0329,5.03,9706,167,0.6675,{"date":737,"open":738,"high":417,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",0.6368,0.5592,0.6541,-0.0029,-0.44,73843.226185,380,0.6332,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",0.57800001,0.70300001,0.65700001,0.079,13.67,296900,{"date":755,"open":756,"high":757,"low":758,"close":748,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":748},"2026-07-16",0.63999999,0.66000003,0.50999999,-0.032,-5.25,74900,{"date":763,"open":757,"high":757,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",0.57999998,0.61000001,-0.028,-4.39,67000,{"date":770,"open":351,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",0.69999999,0.58899999,0.63800001,0.008,1.27,46000,{"date":778,"open":779,"high":780,"low":351,"close":351,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":351},"2026-07-13",0.66399997,0.685,-0.055,-8.03,7900,{"date":785,"open":771,"high":771,"low":786,"close":780,"change":416,"percent_change":300,"volume":787,"transactions":9,"vwap":780},"2026-07-10",0.64999998,16000,{"date":789,"open":790,"high":790,"low":786,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",0.68000001,0.039,6.08,32500,{"date":795,"open":796,"high":797,"low":764,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",0.61199999,0.68800002,0.64099997,0.006,0.94,44300,{"date":803,"open":351,"high":804,"low":805,"close":806,"change":807,"percent_change":351,"volume":808,"transactions":9,"vwap":806},"2026-07-07",0.70999998,0.60000002,0.63499999,0.004,14000,{"date":810,"open":780,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",0.69800001,0.61699998,0.63099998,-0.069,-9.86,28300,{"date":818,"open":819,"high":820,"low":351,"close":771,"change":189,"percent_change":821,"volume":822,"transactions":9,"vwap":771},"2026-07-02",0.64399999,0.70099998,7.53,81600,{"date":824,"open":805,"high":825,"low":805,"close":826,"change":694,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-01",0.69199997,0.65100002,1.56,50600,{"date":830,"open":831,"high":832,"low":833,"close":798,"change":774,"percent_change":834,"volume":835,"transactions":9,"vwap":798},"2026-06-30",0.65799999,0.68099999,0.60500002,1.26,10600,{"date":837,"open":805,"high":838,"low":805,"close":839,"change":840,"percent_change":841,"volume":768,"transactions":9,"vwap":839},"2026-06-29",0.653,0.63300002,0.022,3.6,{"date":843,"open":140,"high":414,"low":765,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",0.611,-0.049,-7.42,63400,{"date":849,"open":217,"high":217,"low":757,"close":757,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":757},"2026-06-25",-0.06,-8.33,64200,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",0.73100001,0.68400002,0.72000003,0.002,0.28,22300,{"date":862,"open":863,"high":864,"low":771,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",0.74000001,0.75999999,0.71799999,-0.023,-3.1,72400,{"date":870,"open":757,"high":871,"low":757,"close":872,"change":873,"percent_change":524,"volume":874,"transactions":9,"vwap":872},"2026-06-22",0.74900001,0.741,0.007,41800,{"date":876,"open":786,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",0.764,0.62300003,0.73400003,0.067,10.04,57300,{"date":884,"open":797,"high":857,"low":756,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",0.667,-0.021,-3.05,221400,{"date":890,"open":891,"high":892,"low":893,"close":797,"change":850,"percent_change":894,"volume":895,"transactions":9,"vwap":797},"2026-06-16",0.73699999,0.76599997,0.66100001,-8.02,108200,{"date":897,"open":898,"high":899,"low":813,"close":900,"change":694,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-15",0.73000002,0.80000001,0.74800003,1.36,252900,{"date":904,"open":905,"high":905,"low":771,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",0.78299999,0.73799998,-0.042,-5.38,158800,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-11",0.76899999,0.77999997,0.71399999,0.03,4,44000,{"date":919,"open":920,"high":899,"low":921,"close":217,"change":840,"percent_change":922,"volume":923,"transactions":9,"vwap":217},"2026-06-10",0.76099998,0.72100002,3.02,100300,{"date":925,"open":864,"high":926,"low":771,"close":927,"change":759,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",0.86000001,0.72799999,-4.21,217400,{"date":931,"open":932,"high":933,"low":934,"close":864,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":864},"2026-06-08",0.792,0.92000002,0.759,-0.07,-8.43,71100,{"date":939,"open":940,"high":933,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",0.85000002,0.79000002,0.82999998,-0.09,-9.78,282600,{"date":947,"open":948,"high":933,"low":948,"close":933,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":933},"2026-06-04",0.60699999,0.129,16.31,1420600,{"date":953,"open":954,"high":955,"low":771,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",0.83399999,0.87099999,0.79100001,-0.072,-8.34,878700,{"date":961,"open":926,"high":962,"low":963,"close":964,"change":19,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",0.90600002,0.83499998,0.86299998,-6.2,316700,{"date":968,"open":969,"high":970,"low":971,"close":933,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":933},"2026-06-01",0.93599999,0.96100003,0.838,-0.045,-4.66,535800,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",1.05,0.94999999,0.96499997,-0.105,-9.81,154900,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":171,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-28",1.1,1.01,1.07,-2.73,271100,{"date":991,"open":992,"high":993,"low":994,"close":985,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":985},"2026-05-27",1.079,1.14,1.04,0.02,1.85,150700,{"date":999,"open":174,"high":88,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",0.92900002,1.08,0.04,3.85,326000,{"date":1006,"open":1007,"high":1008,"low":1007,"close":994,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":994},"2026-05-22",0.92299998,1.11,0.09,9.47,282100,{"date":1013,"open":1014,"high":1015,"low":933,"close":978,"change":1016,"percent_change":1016,"volume":1017,"transactions":9,"vwap":978},"2026-05-21",0.92400002,0.95499998,0,27800,{"date":1019,"open":1020,"high":978,"low":933,"close":978,"change":1016,"percent_change":1016,"volume":1021,"transactions":9,"vwap":978},"2026-05-20",0.926,76900,{"date":1023,"open":1024,"high":978,"low":1025,"close":978,"change":171,"percent_change":1026,"volume":1027,"transactions":9,"vwap":978},"2026-05-19",0.94199997,0.91000003,-3.06,21300,{"date":1029,"open":1030,"high":1031,"low":800,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",0.97000003,0.98000002,-0.01,-1.01,93900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1032,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",0.96700001,0.99000001,0.93800002,-1,33700,{"date":1043,"open":987,"high":1001,"low":800,"close":174,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":174},"2026-05-14",-0.02,-1.96,155600,{"date":1048,"open":1049,"high":994,"low":940,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",0.89999998,1.02,0.089,9.56,260700,{"date":1055,"open":986,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",1.048,0.81,0.93099999,-0.079,-7.82,449200,{"date":1063,"open":1030,"high":986,"low":1030,"close":986,"change":1044,"percent_change":506,"volume":1064,"transactions":9,"vwap":986},"2026-05-11",198400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-08",1.13,1.015,1.03,-0.1,-8.85,304500,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1067,"change":1044,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1067},"2026-05-07",1.15,0.95999998,-1.74,456100,{"date":1080,"open":1081,"high":1082,"low":1067,"close":1075,"change":915,"percent_change":1083,"volume":902,"transactions":9,"vwap":1075},"2026-05-06",1.17,1.22,2.68,{"date":1085,"open":1086,"high":1087,"low":986,"close":88,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":88},"2026-05-05",1.2,1.24,-0.11,-8.94,270800,{"date":1092,"open":1093,"high":1094,"low":1086,"close":1095,"change":935,"percent_change":908,"volume":1096,"transactions":9,"vwap":1095},"2026-05-04",1.3,1.35,1.23,379300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1093,"change":66,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1093},"2026-05-01",1.31,1.4,1.25,-3.7,340200,{"date":1105,"open":1106,"high":1107,"low":1087,"close":1094,"change":1108,"percent_change":1003,"volume":1109,"transactions":9,"vwap":1094},"2026-04-30",1.29,1.39,0.05,471800,{"date":1111,"open":993,"high":1093,"low":977,"close":1093,"change":166,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1093},"2026-04-29",10.17,369300,{"date":1115,"open":1116,"high":1106,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",1.06,1.18,0.19,19.19,1035900,{"date":1122,"open":1082,"high":1087,"low":1025,"close":1038,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1038},"2026-04-27",-0.25,-20.16,857000,{"date":1127,"open":1128,"high":1129,"low":1095,"close":1087,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1087},"2026-04-24",1.48,1.488,-0.24,-16.22,177800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1128,"change":694,"percent_change":269,"volume":1138,"transactions":9,"vwap":1128},"2026-04-23",1.45,1.5,1.361,191300,{"date":1140,"open":1136,"high":24,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-22",1.46,1.47,0.06,4.26,791700,{"date":1147,"open":1136,"high":1136,"low":1148,"close":1148,"change":935,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",1.41,-4.73,623600,{"date":1152,"open":1136,"high":1153,"low":1094,"close":1128,"change":1032,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1128},"2026-04-20",1.51,-0.67,392100,{"date":1157,"open":1153,"high":1153,"low":1094,"close":1158,"change":1016,"percent_change":1016,"volume":1159,"transactions":9,"vwap":1158},"2026-04-17",1.49,696900,{"date":1161,"open":1142,"high":1136,"low":1099,"close":1158,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1158},"2026-04-16",0.26,21.14,1431000,{"date":1166,"open":1093,"high":1167,"low":1168,"close":1095,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1095},"2026-04-15",1.43,1.19,-0.16,-11.51,1197800,{"date":1173,"open":1136,"high":24,"low":1174,"close":1107,"change":943,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1107},"2026-04-14",1.271,-6.08,3008400,{"date":1178,"open":1087,"high":1136,"low":1095,"close":1128,"change":72,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1128},"2026-04-13",28.7,2160900,{"date":1182,"open":1183,"high":834,"low":986,"close":1075,"change":1044,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1075},"2026-04-10",1.21,-1.71,2367000,{"date":1187,"open":1001,"high":1086,"low":987,"close":1081,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1081},"2026-04-09",0.13,12.5,1380300,{"date":1192,"open":1086,"high":1099,"low":174,"close":994,"change":694,"percent_change":543,"volume":1193,"transactions":9,"vwap":994},"2026-04-08",4164400,{"date":1195,"open":1196,"high":1069,"low":1196,"close":1069,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1069},"2026-04-07",0.76700002,0.273,36.06,8725900,{"date":1201,"open":786,"high":913,"low":693,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-06",0.75700003,0.097,14.7,1468200,{"date":1207,"open":693,"high":757,"low":1208,"close":757,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":757},"2026-04-02",0.58099997,0.033,5.26,665900,{"date":1213,"open":1214,"high":756,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-01",0.53899997,0.5,0.62699997,0.081,14.84,315900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":751,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",0.47299999,0.546,0.456,16.92,244600,{"date":1228,"open":1215,"high":1229,"low":1230,"close":1231,"change":866,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",0.54000002,0.398,0.46700001,-4.69,898500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-27",0.51200002,0.54400003,0.47099999,0.49000001,-0.033,-6.31,465600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1143,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-26",0.51800001,0.55000001,0.47,0.523,12.96,827100,{"date":1252,"open":1253,"high":1246,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-25",0.389,0.463,0.063,15.75,1417800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-24",0.35699999,0.41299999,0.243,0.40000001,-0.083,-17.18,2823800,{"date":1268,"open":1269,"high":779,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",0.54900002,0.48199999,0.48300001,-0.047,-8.87,1131800,{"date":1276,"open":351,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",0.67000002,0.52999997,-0.107,-16.8,549600,{"date":1283,"open":1284,"high":757,"low":1285,"close":1286,"change":199,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-19",0.59899998,0.514,0.63700002,-4.35,577700,{"date":1290,"open":1291,"high":771,"low":351,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",0.68900001,0.66600001,-0.037,-5.26,358900,{"date":1297,"open":1298,"high":1299,"low":790,"close":749,"change":840,"percent_change":1300,"volume":1301,"transactions":9,"vwap":749},"2026-03-17",0.70200002,0.72399998,3.23,173000,{"date":1303,"open":790,"high":217,"low":757,"close":832,"change":1032,"percent_change":1304,"volume":1305,"transactions":9,"vwap":832},"2026-03-16",-1.45,427500,{"date":1307,"open":927,"high":934,"low":786,"close":1308,"change":1272,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-13",0.69099998,-6.37,780000,{"date":1312,"open":790,"high":1313,"low":1314,"close":906,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":906},"2026-03-12",0.77399999,0.62800002,0.053,7.74,1152300,{"date":1319,"open":833,"high":140,"low":1320,"close":780,"change":880,"percent_change":1321,"volume":1322,"transactions":9,"vwap":780},"2026-03-11",0.60100001,10.84,340900,{"date":1324,"open":1325,"high":786,"low":1326,"close":1327,"change":774,"percent_change":1099,"volume":1328,"transactions":9,"vwap":1327},"2026-03-10",0.579,0.56999999,0.61799997,273300,{"date":1330,"open":1331,"high":786,"low":1332,"close":765,"change":171,"percent_change":1232,"volume":1333,"transactions":9,"vwap":765},"2026-03-09",0.62400001,0.56,445400,{"date":1335,"open":1336,"high":1337,"low":1246,"close":756,"change":1002,"percent_change":1338,"volume":1339,"transactions":9,"vwap":756},"2026-03-06",0.59500003,0.67799997,6.67,1089400,{"date":1341,"open":1342,"high":805,"low":1343,"close":805,"change":1051,"percent_change":1344,"volume":1345,"transactions":9,"vwap":805},"2026-03-05",0.48800001,0.43000001,17.42,1297100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-04",0.449,0.55400002,0.43900001,0.51099998,0.011,2.2,1613000,{"date":1356,"open":1357,"high":1215,"low":1358,"close":1215,"change":1108,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1215},"2026-03-03",0.45300001,0.40400001,11.11,3443400,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-02",0.23,0.486,0.44999999,0.219,94.81,104600900,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-27",0.23999999,0.222,0.23100001,-0.009,-3.75,75900,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1371,"change":1352,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1371},"2026-02-26",0.22499999,0.245,4.8,280300,{"date":1384,"open":1385,"high":1386,"low":1379,"close":1387,"change":873,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-25",0.25,0.27000001,0.229,3.15,36800,{"date":1391,"open":25,"high":1392,"low":25,"close":1372,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1372},"2026-02-24",0.23899999,-0.011,-4.72,483700,{"date":1397,"open":1385,"high":1398,"low":1399,"close":1400,"change":886,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-23",0.26499999,0.213,0.233,-8.27,170900,{"date":1404,"open":1405,"high":1406,"low":1385,"close":1405,"change":1407,"percent_change":1408,"volume":882,"transactions":9,"vwap":1405},"2026-02-20",0.25400001,0.26699999,-0.013,-4.87,{"date":1410,"open":1411,"high":1411,"low":1405,"close":1406,"change":1407,"percent_change":1412,"volume":1041,"transactions":9,"vwap":1406},"2026-02-19",0.27700001,-4.64,{"date":1414,"open":1415,"high":1416,"low":1417,"close":859,"change":995,"percent_change":1418,"volume":1419,"transactions":9,"vwap":859},"2026-02-18",0.28299999,0.30700001,0.24699999,7.69,512900,{"date":1421,"open":1422,"high":1423,"low":1380,"close":1423,"change":1016,"percent_change":1016,"volume":1424,"transactions":9,"vwap":1423},"2026-02-17",0.252,0.25999999,51700,{"date":1426,"open":1427,"high":1406,"low":1405,"close":1423,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1423},"2026-02-13",0.266,-0.001,-0.38,24500,{"date":1432,"open":859,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-12",0.289,0.25600001,0.26100001,-0.017,-6.12,58700,{"date":1440,"open":1441,"high":1442,"low":1398,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-11",0.26800001,0.285,0.278,-0.005,-1.77,27400,{"date":1448,"open":1406,"high":1415,"low":1449,"close":1415,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1415},"2026-02-10",0.26199999,0.015,5.6,31600,{"date":1454,"open":1435,"high":1455,"low":1422,"close":1441,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1441},"2026-02-09",0.27599999,-0.008,-2.9,111100,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1455,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1455},"2026-02-06",0.223,0.421,0.025,9.96,2705100,{"date":1467,"open":1468,"high":1469,"low":1385,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-05",0.259,0.29499999,0.25099999,-0.027,-9.71,74400,{"date":1475,"open":859,"high":1476,"low":1386,"close":1443,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1443},"2026-02-04",0.30000001,-0.002,-0.71,96900,{"date":1481,"open":859,"high":1482,"low":1455,"close":859,"change":759,"percent_change":1483,"volume":1484,"transactions":9,"vwap":859},"2026-02-03",0.32699999,-10.26,60900,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-02",0.28600001,0.31200001,0.017,5.76,60100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1469,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1469},"2026-01-30",0.31900001,0.329,0.244,-0.034,-10.33,323000,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1495,"change":866,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1495},"2026-01-29",0.31999999,0.34999999,-6.53,27900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":774,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-28",0.338,0.366,0.33000001,0.352,2.33,35500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-27",0.37,0.38100001,0.34400001,-0.04,-10.42,57800,{"date":1523,"open":1516,"high":1524,"low":1525,"close":1526,"change":714,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-26",0.38800001,0.368,0.384,-1.03,31000,{"date":1530,"open":1531,"high":1253,"low":1532,"close":1524,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1524},"2026-01-23",0.38600001,0.361,-0.003,-0.77,53800,{"date":1537,"open":1508,"high":1538,"low":1510,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-22",0.40900001,0.391,0.041,11.71,174600,{"date":1544,"open":1510,"high":1503,"low":1545,"close":1503,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1503},"2026-01-21",0.31400001,0.023,7.03,32600,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1482,"change":1407,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1482},"2026-01-20",0.36000001,0.32100001,-3.82,119500,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-16",0.301,0.34299999,0.34,0.031,10.03,187000,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":714,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-15",0.32600001,0.28999999,0.30899999,-1.28,72600,{"date":1571,"open":1566,"high":1572,"low":1433,"close":1573,"change":694,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-14",0.317,0.31299999,3.3,76600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1477,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-13",0.296,0.315,0.292,0.303,-0.66,87100,{"date":1585,"open":1586,"high":1552,"low":1476,"close":1587,"change":1444,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-12",0.30199999,0.30500001,-1.61,543100,{"date":1591,"open":1545,"high":1494,"low":1592,"close":116,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":116},"2026-01-09",0.28799999,0.003,0.98,61700,{"date":1597,"open":1476,"high":116,"low":1433,"close":1416,"change":873,"percent_change":1512,"volume":1598,"transactions":9,"vwap":1416},"2026-01-08",99300,{"date":1600,"open":1601,"high":116,"low":1601,"close":1476,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1476},"2026-01-07",0.271,0.026,9.49,210900,{"date":1606,"open":1197,"high":1476,"low":1422,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-06",0.27399999,-0.007,-2.49,307200,{"date":1612,"open":1449,"high":1613,"low":1614,"close":1613,"change":1546,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-05",0.28099999,0.25799999,8.91,214000,{"date":1618,"open":1371,"high":1423,"low":1371,"close":1614,"change":1477,"percent_change":1534,"volume":1619,"transactions":9,"vwap":1614},"2026-01-02",431000,{"date":1621,"open":1579,"high":1622,"low":1371,"close":1423,"change":858,"percent_change":583,"volume":1623,"transactions":9,"vwap":1423},"2025-12-31",0.31600001,13456800,{"date":1625,"open":1385,"high":859,"low":1385,"close":1614,"change":1393,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1614},"2025-12-30",-4.09,90200,{"date":1629,"open":1566,"high":1587,"low":1630,"close":1630,"change":362,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-29",0.26899999,-5.61,117000,{"date":1634,"open":1635,"high":1636,"low":859,"close":1442,"change":66,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1442},"2025-12-26",0.33500001,0.33700001,-14.93,128000,{"date":1640,"open":1641,"high":1642,"low":1476,"close":1635,"change":1450,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1635},"2025-12-24",0.30599999,0.34200001,4.69,11700,{"date":1646,"open":1545,"high":1551,"low":1647,"close":1502,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1502},"2025-12-23",0.294,-0.012,-3.61,86200,{"date":1652,"open":1503,"high":1653,"low":1502,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-22",0.36899999,0.33199999,-0.022,-6.21,149600,{"date":1659,"open":1660,"high":1660,"low":1503,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-19",0.38,0.354,-0.018,-4.84,37500,{"date":1666,"open":1559,"high":1660,"low":1559,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-18",0.37200001,0.034,10.06,65300,{"date":1672,"open":1508,"high":1673,"low":1508,"close":1508,"change":1016,"percent_change":1016,"volume":1674,"transactions":9,"vwap":1508},"2025-12-17",0.373,69800,{"date":1676,"open":1517,"high":1677,"low":1641,"close":1508,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1508},"2025-12-16",0.43599999,-0.102,-23.18,132000,{"date":1682,"open":1247,"high":1247,"low":1343,"close":1683,"change":1436,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-15",0.44,-3.72,51600,{"date":1687,"open":1688,"high":1247,"low":1688,"close":1689,"change":1648,"percent_change":1690,"volume":816,"transactions":9,"vwap":1689},"2025-12-12",0.45100001,0.45699999,-2.56,{"date":1692,"open":1683,"high":1247,"low":1683,"close":1693,"change":866,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-11",0.46900001,-4.67,80800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":220,"volume":1703,"transactions":9,"vwap":1701},"2025-12-10",0.47799999,0.493,0.44800001,0.49200001,0.028,64400,{"date":1705,"open":1688,"high":1706,"low":1688,"close":1707,"change":858,"percent_change":577,"volume":1708,"transactions":9,"vwap":1707},"2025-12-09",0.479,0.46399999,69700,{"date":1710,"open":1711,"high":1711,"low":1357,"close":1712,"change":1032,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-08",0.47999999,0.46200001,-2.12,33200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":886,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-05",0.465,0.48899999,0.43799999,0.472,-4.26,52900,{"date":1724,"open":1239,"high":1699,"low":1717,"close":1699,"change":1016,"percent_change":1016,"volume":1725,"transactions":9,"vwap":1699},"2025-12-04",88500,{"date":1727,"open":1239,"high":1728,"low":1239,"close":1699,"change":209,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1699},"2025-12-03",0.49900001,-1.2,70700,{"date":1732,"open":1239,"high":1733,"low":1239,"close":1728,"change":1456,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1728},"2025-12-02",0.505,-1.58,20200,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1662,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-01",0.52200001,0.49399999,0.50700003,-3.43,37100,{"date":1744,"open":1247,"high":1745,"low":1247,"close":1745,"change":416,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-28",0.52499998,0.96,68700,{"date":1749,"open":1750,"high":1751,"low":1247,"close":1752,"change":1668,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-26",0.484,0.52100003,0.51999998,7,90000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1364,"change":1032,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1364},"2025-11-25",0.48100001,0.49599999,0.46000001,-2.02,61000,{"date":1763,"open":1759,"high":1764,"low":1759,"close":1758,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1758},"2025-11-24",0.50800002,0.038,8.3,132300,{"date":1769,"open":1365,"high":1215,"low":1365,"close":1770,"change":1533,"percent_change":1771,"volume":1458,"transactions":9,"vwap":1770},"2025-11-21",0.458,-0.65,{"date":1773,"open":1757,"high":1215,"low":1774,"close":1774,"change":66,"percent_change":944,"volume":1775,"transactions":9,"vwap":1774},"2025-11-20",0.461,114700,{"date":1777,"open":1285,"high":1752,"low":1778,"close":1351,"change":1779,"percent_change":1780,"volume":1595,"transactions":9,"vwap":1351},"2025-11-19",0.48500001,-0.019,-3.58,{"date":1782,"open":1271,"high":1278,"low":1783,"close":1278,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1278},"2025-11-18",0.47600001,0.029,5.79,152200,{"date":1788,"open":1215,"high":1745,"low":1222,"close":1789,"change":714,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-17",0.50099999,-0.79,136400,{"date":1793,"open":1759,"high":1351,"low":1759,"close":1733,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1733},"2025-11-14",0.055,12.22,150600,{"date":1798,"open":1365,"high":1728,"low":1365,"close":1365,"change":1044,"percent_change":1721,"volume":1799,"transactions":9,"vwap":1365},"2025-11-13",155500,{"date":1801,"open":1802,"high":1802,"low":1247,"close":1247,"change":1519,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1247},"2025-11-12",0.551,-7.84,134700,{"date":1806,"open":1807,"high":1807,"low":1717,"close":758,"change":1002,"percent_change":1808,"volume":1809,"transactions":9,"vwap":758},"2025-11-11",0.52899998,8.51,208200,{"date":1811,"open":1271,"high":1285,"low":1247,"close":1247,"change":1032,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1247},"2025-11-10",-2.08,161700,{"date":1815,"open":1357,"high":1728,"low":1365,"close":1711,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1711},"2025-11-07",0.013,2.78,182700,{"date":1820,"open":1712,"high":1231,"low":1821,"close":1231,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1231},"2025-11-06",0.43700001,0.021,4.71,237000,{"date":1826,"open":1827,"high":1365,"low":1828,"close":1829,"change":799,"percent_change":901,"volume":1830,"transactions":9,"vwap":1829},"2025-11-05",0.426,0.41800001,0.44600001,81300,{"date":1832,"open":1833,"high":1759,"low":1834,"close":1683,"change":1655,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1683},"2025-11-04",0.42699999,0.41,-4.76,215100,{"date":1838,"open":1839,"high":1712,"low":1358,"close":1712,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1712},"2025-11-03",0.417,0.032,7.44,278100,{"date":1844,"open":1759,"high":1711,"low":1343,"close":1343,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1343},"2025-10-31",-0.08,-15.69,766600,{"date":1849,"open":1807,"high":1850,"low":1689,"close":758,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":758},"2025-10-30",0.542,-0.048,-8.6,16547400,{"date":1855,"open":1856,"high":1857,"low":758,"close":1857,"change":209,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-29",0.54699999,0.55800003,-1.06,355400,{"date":1861,"open":1214,"high":1862,"low":1278,"close":1863,"change":807,"percent_change":208,"volume":1864,"transactions":9,"vwap":1863},"2025-10-28",0.565,0.56400001,134900,{"date":1866,"open":748,"high":1867,"low":1215,"close":1332,"change":1519,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1332},"2025-10-27",0.59600002,-6.67,477800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":805,"change":1108,"percent_change":1875,"volume":1876,"transactions":9,"vwap":805},"2025-10-24",0.58999997,0.62900001,0.55500001,9.09,833100,{"date":1878,"open":1711,"high":1879,"low":1711,"close":1246,"change":1044,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1246},"2025-10-23",0.56800002,-3.51,186900,{"date":1883,"open":1857,"high":1326,"low":1884,"close":1326,"change":1444,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1326},"2025-10-22",0.52399999,-0.87,455500,{"date":1888,"open":1269,"high":764,"low":1889,"close":1890,"change":791,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-21",0.53299999,0.57499999,7.28,249900,{"date":1894,"open":1895,"high":1246,"low":1285,"close":1896,"change":873,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-20",0.537,0.53600001,1.32,227700,{"date":1900,"open":1752,"high":1246,"low":1711,"close":1807,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1807},"2025-10-17",0.009,1.73,529400,{"date":1905,"open":1229,"high":1862,"low":1789,"close":1752,"change":972,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1752},"2025-10-16",-7.96,297000,{"date":1909,"open":1278,"high":693,"low":1910,"close":1862,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1862},"2025-10-15",0.51700002,0.071,14.37,746100,{"date":1915,"open":1246,"high":1246,"low":1916,"close":1739,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1739},"2025-10-14",0.491,-0.035,-6.62,184100,{"date":1921,"open":1884,"high":1895,"low":1740,"close":1807,"change":1922,"percent_change":1923,"volume":1328,"transactions":9,"vwap":1807},"2025-10-13",0.019,3.73,{"date":1925,"open":1278,"high":693,"low":758,"close":758,"change":1436,"percent_change":1926,"volume":1927,"transactions":9,"vwap":758},"2025-10-10",-3.23,1394900,{"date":1929,"open":758,"high":1336,"low":1706,"close":1930,"change":1840,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-09",0.52700001,6.46,1187800,{"date":1934,"open":1215,"high":1229,"low":1224,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-08",0.495,-0.075,-13.16,2239800,{"date":1940,"open":1667,"high":1941,"low":1942,"close":1326,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1326},"2025-10-07",0.88800001,0.36500001,0.187,48.83,96930500,{"date":1947,"open":1509,"high":1948,"low":1942,"close":1949,"change":799,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-06",0.38999999,0.38299999,1.59,267500,{"date":1953,"open":1954,"high":1948,"low":1559,"close":1955,"change":1822,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-03",0.345,0.377,5.9,262400,{"date":1959,"open":1551,"high":1960,"low":1559,"close":1961,"change":672,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-02",0.36700001,0.35600001,-3.78,232300,{"date":1965,"open":1525,"high":1966,"low":1503,"close":1516,"change":1374,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1516},"2025-10-01",0.375,-2.37,168400,{"date":1970,"open":1516,"high":1971,"low":1972,"close":1971,"change":1428,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-30",0.37900001,0.34799999,-0.26,174900,{"date":1976,"open":1503,"high":1834,"low":1503,"close":1660,"change":915,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1660},"2025-09-29",8.57,485800,{"date":1980,"open":1510,"high":1981,"low":1510,"close":1503,"change":1489,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1503},"2025-09-26",0.359,5.11,168500,{"date":1985,"open":1551,"high":1971,"low":1986,"close":1987,"change":1471,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-25",0.331,0.333,-7.5,184000,{"date":1991,"open":1642,"high":1551,"low":1559,"close":1551,"change":1016,"percent_change":1016,"volume":1992,"transactions":9,"vwap":1551},"2025-09-24",197100,{"date":1994,"open":1995,"high":1516,"low":1954,"close":1551,"change":1032,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1551},"2025-09-23",0.35100001,-2.7,284100,{"date":1999,"open":2000,"high":1660,"low":2001,"close":1516,"change":1016,"percent_change":1016,"volume":2002,"transactions":9,"vwap":1516},"2025-09-22",0.37099999,0.34099999,202800,{"date":2004,"open":1660,"high":2005,"low":1960,"close":1516,"change":1456,"percent_change":1713,"volume":1796,"transactions":9,"vwap":1516},"2025-09-19",0.38499999,{"date":2007,"open":1834,"high":1834,"low":1516,"close":2008,"change":1593,"percent_change":268,"volume":2009,"transactions":9,"vwap":2008},"2025-09-18",0.37799999,140800,{"date":2011,"open":1253,"high":2012,"low":1525,"close":1966,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1966},"2025-09-17",0.396,-0.025,-6.25,302500,{"date":2017,"open":2018,"high":2018,"low":1971,"close":1263,"change":858,"percent_change":1215,"volume":2019,"transactions":9,"vwap":1263},"2025-09-16",0.405,257300,{"date":2021,"open":1253,"high":1538,"low":2022,"close":1230,"change":1901,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1230},"2025-09-15",0.33399999,2.31,2152900,{"date":2026,"open":2027,"high":1253,"low":1503,"close":1253,"change":791,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1253},"2025-09-12",0.35499999,11.14,610600,{"date":2031,"open":1636,"high":1503,"low":1579,"close":1503,"change":1702,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1503},"2025-09-11",8.7,616900,{"date":2035,"open":1579,"high":1503,"low":1487,"close":2036,"change":873,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-10",0.322,2.22,636700,{"date":2040,"open":1476,"high":1579,"low":1442,"close":1579,"change":840,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1579},"2025-09-09",7.51,323100,{"date":2044,"open":1566,"high":1476,"low":1566,"close":2045,"change":774,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-08",0.29300001,2.81,194900,{"date":2049,"open":1613,"high":2050,"low":1613,"close":1442,"change":1407,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1442},"2025-09-05",0.29100001,-4.36,75500,{"date":2054,"open":2050,"high":1557,"low":1566,"close":2055,"change":1428,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-04",0.29800001,-0.33,106700,{"date":2059,"open":859,"high":1476,"low":859,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-03",0.29899999,0.012,4.18,39600,{"date":2065,"open":1566,"high":1566,"low":1487,"close":2066,"change":714,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-02",0.287,-1.37,31800,{"date":2070,"open":1566,"high":1476,"low":1613,"close":2050,"change":1374,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2050},"2025-08-29",-3,61300,{"date":2074,"open":1580,"high":1641,"low":1566,"close":1476,"change":416,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1476},"2025-08-28",1.69,42600,{"date":2078,"open":1476,"high":116,"low":1469,"close":1469,"change":1444,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1469},"2025-08-27",-1.67,23400,{"date":2082,"open":1566,"high":2083,"low":859,"close":1476,"change":1016,"percent_change":1016,"volume":2084,"transactions":9,"vwap":1476},"2025-08-26",0.31799999,215600,{"date":2086,"open":1566,"high":2087,"low":1566,"close":1476,"change":1016,"percent_change":1016,"volume":2088,"transactions":9,"vwap":1476},"2025-08-25",0.308,215500,{"date":2090,"open":1566,"high":1567,"low":1566,"close":1476,"change":1374,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1476},"2025-08-22",-2.91,112700,{"date":2094,"open":2095,"high":116,"low":1469,"close":1567,"change":1593,"percent_change":1594,"volume":2096,"transactions":9,"vwap":1567},"2025-08-21",0.30399999,76700,{"date":2098,"open":116,"high":116,"low":2045,"close":1641,"change":799,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1641},"2025-08-20",2,76300,{"date":2102,"open":1469,"high":1581,"low":1580,"close":1476,"change":1016,"percent_change":1016,"volume":2103,"transactions":9,"vwap":1476},"2025-08-19",88900,{"date":2105,"open":1566,"high":1476,"low":1566,"close":1476,"change":1477,"percent_change":1582,"volume":2106,"transactions":9,"vwap":1476},"2025-08-18",101900,{"date":2108,"open":116,"high":116,"low":2055,"close":1586,"change":2109,"percent_change":72,"volume":2110,"transactions":9,"vwap":1586},"2025-08-15",0.001,130300,{"date":2112,"open":1641,"high":116,"low":2066,"close":1557,"change":1374,"percent_change":1457,"volume":2113,"transactions":9,"vwap":1557},"2025-08-14",88800,{"date":2115,"open":116,"high":116,"low":1476,"close":116,"change":1352,"percent_change":2116,"volume":2117,"transactions":9,"vwap":116},"2025-08-13",3.68,152600,{"date":2119,"open":116,"high":1552,"low":1469,"close":2060,"change":766,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2060},"2025-08-12",-8.56,374900,{"date":2123,"open":2095,"high":1987,"low":2124,"close":1482,"change":840,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1482},"2025-08-11",0.28400001,7.21,390300,{"date":2128,"open":1476,"high":1516,"low":1476,"close":1587,"change":2129,"percent_change":1232,"volume":2130,"transactions":9,"vwap":1587},"2025-08-08",-0.015,1464900,{"date":2132,"open":116,"high":2133,"low":1476,"close":1502,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1502},"2025-08-07",0.32800001,0.014,4.58,94300,{"date":2138,"open":1641,"high":2139,"low":1476,"close":1641,"change":1374,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1641},"2025-08-06",0.324,-2.86,134500,{"date":2143,"open":1586,"high":1622,"low":1476,"close":1579,"change":1428,"percent_change":587,"volume":2144,"transactions":9,"vwap":1579},"2025-08-05",265900,{"date":2146,"open":2147,"high":2147,"low":2148,"close":1622,"change":1922,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1622},"2025-08-04",0.32499999,0.29699999,6.4,127400,{"date":2152,"open":2050,"high":1476,"low":1386,"close":2148,"change":1533,"percent_change":1040,"volume":2153,"transactions":9,"vwap":2148},"2025-08-01",196500,{"date":2155,"open":1557,"high":1587,"low":1476,"close":1476,"change":1428,"percent_change":2056,"volume":2156,"transactions":9,"vwap":1476},"2025-07-31",72100,{"date":2158,"open":116,"high":116,"low":1476,"close":1557,"change":1662,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1557},"2025-07-30",-5.64,168300,{"date":2162,"open":1482,"high":2163,"low":116,"close":1494,"change":1662,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1494},"2025-07-29",0.33899999,-5.34,201800,{"date":2167,"open":1986,"high":1954,"low":1552,"close":1636,"change":799,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1636},"2025-07-28",1.81,225000,{"date":2171,"open":1635,"high":2172,"low":1986,"close":1986,"change":1436,"percent_change":496,"volume":2173,"transactions":9,"vwap":1986},"2025-07-25",0.35299999,95600,{"date":2175,"open":1503,"high":1551,"low":1508,"close":1972,"change":1428,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1972},"2025-07-24",-0.29,198500,{"date":2179,"open":1661,"high":1981,"low":2180,"close":2180,"change":1032,"percent_change":2181,"volume":2136,"transactions":9,"vwap":2180},"2025-07-23",0.34900001,-2.79,{"date":2183,"open":1559,"high":1551,"low":1559,"close":1981,"change":1901,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1981},"2025-07-22",2.57,356200,{"date":2187,"open":1525,"high":1516,"low":1503,"close":1503,"change":171,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1503},"2025-07-21",-7.89,295300,{"date":2191,"open":1551,"high":2005,"low":1551,"close":1660,"change":1374,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1660},"2025-07-18",-2.31,249200,{"date":2195,"open":2008,"high":1253,"low":1942,"close":1253,"change":2109,"percent_change":1162,"volume":2196,"transactions":9,"vwap":1253},"2025-07-17",447100,{"date":2198,"open":2199,"high":1263,"low":2200,"close":1524,"change":1648,"percent_change":2071,"volume":2201,"transactions":9,"vwap":1524},"2025-07-16",0.39399999,0.37599999,416600,{"date":2203,"open":2204,"high":1263,"low":1532,"close":1263,"change":1668,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1263},"2025-07-15",0.36399999,9.29,486700,{"date":2208,"open":1960,"high":1462,"low":1551,"close":1509,"change":1901,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1509},"2025-07-14",2.52,1023500,{"date":2212,"open":1552,"high":2213,"low":1552,"close":1260,"change":1407,"percent_change":1880,"volume":2214,"transactions":9,"vwap":1260},"2025-07-11",0.36199999,721000,{"date":2216,"open":2217,"high":1971,"low":1559,"close":1516,"change":1352,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1516},"2025-07-10",0.35800001,3.06,655700,{"date":2221,"open":2222,"high":1839,"low":1503,"close":1981,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1981},"2025-07-09",0.41499999,-0.101,-21.96,1660300,{"date":2227,"open":1559,"high":1271,"low":1986,"close":1759,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1759},"2025-07-08",0.139,43.3,4986900,{"date":2232,"open":1559,"high":1942,"low":1552,"close":1552,"change":1477,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1552},"2025-07-07",-0.62,1116300,{"date":2236,"open":1573,"high":2147,"low":1586,"close":2237,"change":1816,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-03",0.32300001,4.19,356800,{"date":2241,"open":1578,"high":1502,"low":1613,"close":116,"change":694,"percent_change":2242,"volume":2243,"transactions":9,"vwap":116},"2025-07-02",3.33,398900,{"date":2245,"open":1578,"high":2246,"low":1386,"close":1476,"change":1016,"percent_change":1016,"volume":2247,"transactions":9,"vwap":1476},"2025-07-01",0.336,954700,{"date":2249,"open":2250,"high":116,"low":2250,"close":1476,"change":1560,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1476},"2025-06-30",0.26300001,11.52,700200,{"date":2254,"open":1587,"high":1587,"low":1434,"close":1630,"change":1044,"percent_change":2255,"volume":1145,"transactions":9,"vwap":1630},"2025-06-27",-6.92,{"date":2257,"open":2066,"high":1572,"low":1386,"close":1433,"change":858,"percent_change":417,"volume":2258,"transactions":9,"vwap":1433},"2025-06-26",1075500,{"date":2260,"open":1586,"high":1502,"low":1443,"close":2066,"change":2013,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2066},"2025-06-25",-8.01,994300,{"date":2264,"open":1386,"high":2147,"low":1386,"close":1488,"change":774,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1488},"2025-06-24",2.63,2399900,{"date":2268,"open":1660,"high":1660,"low":1411,"close":2095,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2095},"2025-06-23",-0.094,-23.62,4508100,{"date":2273,"open":2012,"high":2274,"low":2027,"close":1230,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1230},"2025-06-20",0.42199999,-0.052,-11.56,11701200,{"date":2279,"open":1263,"high":2280,"low":1557,"close":1365,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1365},"2025-06-18",0.588,0.274,155.68,566927900,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":1428,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-17",0.17399999,0.18000001,0.176,-0.56,124600,{"date":2292,"open":2293,"high":2293,"low":2286,"close":2294,"change":1533,"percent_change":2079,"volume":2295,"transactions":9,"vwap":2294},"2025-06-16",0.182,0.177,214300,{"date":2297,"open":2298,"high":2299,"low":177,"close":2287,"change":1032,"percent_change":1294,"volume":2300,"transactions":9,"vwap":2287},"2025-06-13",0.18799999,0.193,421900,{"date":2302,"open":2303,"high":2303,"low":1118,"close":1118,"change":1655,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1118},"2025-06-12",0.20999999,-10.38,405000,{"date":2307,"open":2308,"high":2308,"low":2303,"close":2309,"change":416,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-11",0.21699999,0.212,2.42,243300,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2109,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-10",0.2,0.211,0.207,0.49,149400,{"date":2320,"open":2321,"high":1399,"low":2314,"close":2322,"change":1428,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-09",0.208,0.206,-0.48,211100,{"date":2326,"open":2327,"high":1372,"low":2328,"close":2316,"change":1477,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2316},"2025-06-06",0.215,0.204,-0.96,181600,{"date":2332,"open":25,"high":2327,"low":2314,"close":2333,"change":209,"percent_change":2181,"volume":2334,"transactions":9,"vwap":2333},"2025-06-05",0.20900001,128700,{"date":2336,"open":2315,"high":2327,"low":2315,"close":2327,"change":807,"percent_change":2337,"volume":1722,"transactions":9,"vwap":2327},"2025-06-04",1.9,{"date":2339,"open":2303,"high":2327,"low":2316,"close":2315,"change":1016,"percent_change":1016,"volume":2340,"transactions":9,"vwap":2315},"2025-06-03",133000,{"date":2342,"open":2343,"high":2343,"low":2303,"close":2315,"change":1374,"percent_change":1626,"volume":2344,"transactions":9,"vwap":2315},"2025-06-02",0.221,52000,{"date":2346,"open":2314,"high":2347,"low":2348,"close":2347,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2347},"2025-05-30",0.22,0.18099999,0.016,7.84,383300,{"date":2353,"open":2327,"high":2327,"low":2354,"close":2328,"change":1374,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2328},"2025-05-29",0.20299999,-4.23,391900,{"date":2358,"open":2303,"high":2347,"low":2314,"close":1399,"change":1608,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1399},"2025-05-28",-3.18,317500,{"date":2362,"open":2327,"high":1461,"low":2303,"close":2347,"change":416,"percent_change":1512,"volume":2363,"transactions":9,"vwap":2347},"2025-05-27",106800,{"date":2365,"open":2303,"high":1372,"low":2303,"close":2327,"change":1016,"percent_change":1016,"volume":2366,"transactions":9,"vwap":2327},"2025-05-23",39800,{"date":2368,"open":1387,"high":1387,"low":2303,"close":2327,"change":1016,"percent_change":1016,"volume":2369,"transactions":9,"vwap":2327},"2025-05-22",102100,{"date":2371,"open":2372,"high":1387,"low":2321,"close":2327,"change":1444,"percent_change":2373,"volume":1786,"transactions":9,"vwap":2327},"2025-05-21",0.21799999,-2.27,{"date":2375,"open":2303,"high":2347,"low":2303,"close":2347,"change":1016,"percent_change":1016,"volume":2376,"transactions":9,"vwap":2347},"2025-05-20",69400,{"date":2378,"open":2327,"high":1461,"low":2327,"close":2347,"change":1016,"percent_change":1016,"volume":2379,"transactions":9,"vwap":2347},"2025-05-19",221500,{"date":2381,"open":2347,"high":2382,"low":2327,"close":2347,"change":1608,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2347},"2025-05-16",0.235,-3.08,135400,{"date":2386,"open":2343,"high":2387,"low":2327,"close":2388,"change":209,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-15",0.237,0.227,-2.58,45000,{"date":2392,"open":2382,"high":2393,"low":2388,"close":1400,"change":1477,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1400},"2025-05-14",0.242,-0.85,44800,{"date":2397,"open":1400,"high":1371,"low":1363,"close":2382,"change":1444,"percent_change":1812,"volume":2398,"transactions":9,"vwap":2382},"2025-05-13",40900,{"date":2400,"open":1379,"high":2401,"low":2303,"close":1371,"change":1450,"percent_change":1338,"volume":2402,"transactions":9,"vwap":1371},"2025-05-12",0.264,303800,{"date":2404,"open":2343,"high":1392,"low":2405,"close":1379,"change":1444,"percent_change":673,"volume":2406,"transactions":9,"vwap":1379},"2025-05-09",0.21600001,81200,{"date":2408,"open":1363,"high":1400,"low":2327,"close":1363,"change":694,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1363},"2025-05-08",4.55,71900,{"date":2412,"open":1363,"high":2382,"low":2347,"close":2347,"change":1044,"percent_change":851,"volume":2413,"transactions":9,"vwap":2347},"2025-05-07",44100,{"date":2415,"open":1379,"high":1496,"low":1379,"close":1371,"change":1016,"percent_change":1016,"volume":2080,"transactions":9,"vwap":1371},"2025-05-06",{"date":2417,"open":1379,"high":2418,"low":1379,"close":1371,"change":209,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1371},"2025-05-05",0.24600001,-2.44,63600,{"date":2422,"open":1379,"high":2423,"low":1379,"close":2418,"change":1822,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2418},"2025-05-02",0.249,9.33,101200,{"date":2427,"open":1461,"high":1385,"low":2308,"close":1379,"change":1444,"percent_change":673,"volume":2428,"transactions":9,"vwap":1379},"2025-05-01",71300,{"date":2430,"open":1496,"high":1423,"low":1366,"close":1363,"change":171,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1363},"2025-04-30",-11.54,254800,{"date":2434,"open":1468,"high":1427,"low":1385,"close":1423,"change":694,"percent_change":916,"volume":1034,"transactions":9,"vwap":1423},"2025-04-29",{"date":181,"open":1630,"high":1630,"low":2436,"close":1385,"change":1779,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1385},0.23800001,-7.06,39200]