[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIRC":3,"homepage-market-summary":31,"stock-historical-CIRC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CIRC","2026-10-02",{"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},"Circle8 Group, Inc. Common Stock","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","Circle8 Group Inc is a technology and workforce solutions company serving enterprise, government and multinational organizations throughout North America and Europe. Through its portfolio of specialized businesses, the Company delivers Technology Consulting, Technology Solutions, Managed Services, Technology Workforce Solutions, engineering and project delivery capabilities across artificial intelligence, cybersecurity, cloud computing, software engineering, digital infrastructure and mission-critical data centers.","7","Englewood Cliffs, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.5105,0.4851,0.5299,0.4752,0.483,0.0275,5.69,317068.927623,799,0.5115,4.56,0.3132,3331621.857339944,4.6,1280,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.25,2299679,839382964.334986,-87.4,"2025-04-22",[183,184,193,204,214,224,235,244,252,263,273,282,293,303,313,323,334,345,355,365,375,385,396,405,415,426,436,447,456,465,476,485,495,504,512,523,531,541,551,560,571,582,592,599,608,618,628,638,647,657,667,678,687,697,707,716,725,734,743,750,759,768,777,785,792,801,808,814,821,828,837,845,854,862,870,878,885,893,900,909,915,924,931,938,947,954,960,968,975,979,984,991,996,1000,1004,1010,1015,1021,1028,1035,1042,1048,1051,1057,1063,1068,1072,1079,1086,1091,1098,1105,1113,1122,1130,1135,1142,1150,1157,1165,1173,1180,1187,1194,1199,1206,1214,1219,1224,1232,1237,1243,1251,1259,1266,1274,1281,1288,1294,1301,1307,1316,1324,1333,1342,1348,1355,1360,1364,1372,1377,1382,1388,1393,1400,1405,1411,1419,1425,1431,1437,1443,1448,1452,1459,1465,1471,1477,1485,1492,1496,1503,1511,1518,1525,1528,1536,1541,1547,1553,1560,1565,1571,1577,1582,1587,1591,1595,1600,1606,1609,1612,1617,1621,1625,1630,1634,1639,1645,1650,1654,1658,1664,1668,1673,1677,1682,1689,1694,1698,1705,1711,1719,1725,1731,1737,1743,1749,1755,1760,1765,1770,1775,1781,1787,1792,1797,1802,1806,1810,1814,1819,1823,1827,1831,1835,1839,1843,1845,1850,1854,1856,1859,1863,1867,1872,1876,1880,1884,1888,1892,1897,1902,1906,1911,1915,1919,1927,1933,1940,1947,1952,1957,1964,1971,1976,1982,1989,1994,1998,2003,2006,2012,2017,2021,2026,2031,2036,2042,2048,2054,2060,2064,2071,2076,2081,2086,2091,2096,2102,2106,2109,2114,2117,2121,2125,2130,2132,2136,2141,2146,2151,2156,2161,2166,2171,2176,2180,2185,2190,2194,2199,2203,2206,2210,2214,2218,2221,2227,2233,2237,2244,2249,2253,2256,2259,2265,2269,2273,2277,2281,2284,2288,2291,2296,2300,2302,2306,2311,2315,2319,2323,2328,2331,2335,2339,2342,2345,2347,2350,2355,2357,2360,2364,2367,2372,2376,2379,2383,2388,2390,2396,2403,2407,2411],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.5,0.461,0.0111,2.35,350141.701865,825,0.4731,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.411,0.5084,0.3914,0.4719,0.05,11.85,1080683.132018,3866,0.479,{"date":205,"open":128,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.4683,0.39,0.4219,0.0269,6.81,1527522.569807,5460,0.437,{"date":215,"open":216,"high":128,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.3549,0.3527,0.395,0.053,15.5,749265.716183,2995,0.3846,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.3414,0.3565,0.33,0.342,0.0098,2.95,366615.409546,1112,0.3485,{"date":236,"open":237,"high":153,"low":143,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.3393,0.3322,-0.0078,-2.29,364515.559395,1528,0.3319,{"date":245,"open":128,"high":128,"low":27,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.34,-0.0561,-14.16,990242.960699,2385,0.348,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.4284,0.4649,0.3954,0.3961,-0.0279,-6.58,451916.526295,1522,0.416,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":262},"2026-09-21",0.4548,0.4712,0.3826,0.424,-0.0329,-7.2,1366018.251528,2917,{"date":274,"open":54,"high":186,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.4501,0.4569,-0.025,-5.19,332480.538194,947,0.4706,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.47,0.4983,0.45,0.4819,0.0272,5.98,267594.344168,1496,0.4779,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.4733,0.48855,0.4547,-0.0153,-3.26,278752.6007,1752,0.4667,{"date":304,"open":305,"high":306,"low":307,"close":284,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.5126,0.5499,0.46,-0.0317,-6.32,532598.950408,1377,0.4757,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.55,0.4988,0.5017,-0.0422,-7.76,486998.797165,1454,0.5108,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.574,0.5986,0.5323,0.5439,-0.0291,-5.08,391093.699707,1155,0.56,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.5839,0.59275,0.5503,0.573,0.0039,0.69,297270.417284,1166,0.5755,{"date":346,"open":347,"high":348,"low":315,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.6,0.6147,0.5691,-0.0347,-5.75,850241.207744,2384,0.57,{"date":356,"open":357,"high":358,"low":347,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.6516,0.6684,0.6038,-0.0518,-7.9,411329.171946,1184,0.6279,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.63,0.67975,0.6556,-0.0014,-0.21,244515.253091,2327,0.6606,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":108,"volume":382,"transactions":383,"vwap":384},"2026-09-03",0.6501,0.6799,0.6188,0.657,0.0004,279666.316892,1126,0.6511,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",0.7012,0.70975,0.655,0.6566,-0.0446,-6.36,335317.759378,1150,0.6863,{"date":397,"open":398,"high":398,"low":399,"close":387,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",0.75,0.6869,-0.0312,-4.26,323863.353782,1864,0.7093,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.7,0.74975,0.7324,0.0155,2.16,782192.055208,2766,0.7336,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",0.6994,0.74995,0.69011,0.7169,0.009,1.27,434218.895567,2380,0.7198,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",0.67,0.7165,0.7079,0.0577,8.87,333836.518833,2054,0.7016,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",0.7251,0.78495,0.65,0.6502,-0.0748,-10.32,634930.382657,2410,0.7059,{"date":448,"open":367,"high":449,"low":367,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.7499,0.725,0.0644,9.75,926185.784762,3531,0.7235,{"date":457,"open":458,"high":428,"low":459,"close":374,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",0.5999,0.59,0.0444,7.21,925152.23195,3911,0.6519,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",0.571,0.6487,0.547,0.6162,0.0162,2.7,683731.662374,3255,0.6089,{"date":477,"open":478,"high":440,"low":479,"close":347,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",0.61,0.4773,-0.051,-7.83,9899401.169416,17125,0.6645,{"date":486,"open":487,"high":488,"low":440,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",0.6632,0.6889,0.651,-0.009,-1.36,243144.644349,1693,0.6604,{"date":496,"open":367,"high":497,"low":498,"close":138,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",0.6699,0.625,0.0178,2.77,273247.378042,769,0.6404,{"date":505,"open":440,"high":341,"low":367,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",0.6422,-0.0258,-3.86,441774.773902,1494,0.6543,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.68,0.683,0.64,0.668,-0.012,-1.76,305088.460458,1339,0.6674,{"date":524,"open":341,"high":525,"low":428,"close":514,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",0.7199,-0.02,-2.86,358298.101518,1221,0.6841,{"date":532,"open":533,"high":534,"low":535,"close":407,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",0.7281,0.7697,0.6807,-0.0399,-5.39,700755.699906,1551,0.7152,{"date":542,"open":407,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",0.754,0.695,0.7399,0.0399,5.7,345100.751014,1511,0.7301,{"date":552,"open":553,"high":554,"low":514,"close":407,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",0.71,0.744,-0.0232,-3.21,528781.492851,2185,0.7064,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",0.766,0.7899,0.7132,0.7232,-0.063,-8.01,543190.955838,2163,0.7443,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",0.658,0.8,0.6503,0.7862,0.1085,16.01,1750395.338168,3815,0.7618,{"date":583,"open":515,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",0.6956,0.6411,0.6777,-0.0179,-2.57,481339.650234,2077,0.6621,{"date":593,"open":428,"high":407,"low":516,"close":584,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",0.0265,3.96,608235.135906,2605,0.6669,{"date":600,"open":601,"high":553,"low":484,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",0.6901,0.6691,-0.0479,-6.68,695116.385167,2276,0.684,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":429},"2026-07-31",0.708,0.735,0.6833,0.717,0.0009,0.13,701899.864327,4925,{"date":619,"open":620,"high":39,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",0.7107,0.671424,0.7161,0.0054,0.76,722798.304854,2376,0.7025,{"date":629,"open":630,"high":631,"low":632,"close":620,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.7267,0.7699,0.7024,-0.0287,-3.88,638689.383748,2529,0.7418,{"date":639,"open":640,"high":398,"low":407,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",0.7397,0.7394,-0.0252,-3.3,671086.302538,3147,0.7242,{"date":648,"open":133,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",0.8099,0.7306,0.7646,-0.0274,-3.46,1374351.985276,4512,0.7714,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",0.733,0.8299,0.792,0.0232,3.02,1384681.271864,4974,0.7945,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",0.6947,0.7799,0.685,0.7688,0.0527,7.36,1387953.01929,5098,0.7323,{"date":679,"open":680,"high":681,"low":138,"close":622,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",0.6819,0.72,-0.0027,-0.38,1151438.686701,3611,0.6912,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":677},"2026-07-21",0.7639,0.7981,0.7015,0.7188,-0.0493,-6.42,1474999.438452,4692,{"date":698,"open":699,"high":649,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",0.79,0.7328,0.7681,-0.0039,-0.51,1259135.444398,5487,0.769,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-17",0.727,0.77999997,0.69999999,0.77200001,0.049,6.78,1482300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-16",0.76999998,0.79900002,0.72100002,0.72299999,-0.054,-6.95,2107300,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-15",0.70499998,0.83999997,0.70200002,0.77700001,0.067,9.44,3952300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",0.67299998,0.74000001,0.61299998,0.70999998,0.024,3.5,3306100,{"date":744,"open":710,"high":710,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-13",0.662,0.68599999,-0.174,-20.23,12769600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",0.93099999,0.95999998,0.78799999,0.86000001,-0.065,-7.03,9836300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",0.61000001,0.98000002,0.58999997,0.92500001,0.322,53.4,82351600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",0.63599998,0.67000002,0.551,0.60299999,-0.028,-4.44,1813500,{"date":778,"open":779,"high":780,"low":367,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",0.71200001,0.72500002,0.63099998,-0.109,-14.73,2129100,{"date":786,"open":787,"high":788,"low":341,"close":737,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":737},"2026-07-06",0.78500003,0.83399999,-0.088,-10.63,2623100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",0.91900003,0.92000002,0.75999999,0.82800001,-0.072,-8,2096800,{"date":802,"open":103,"high":803,"low":804,"close":805,"change":526,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-01",1.1,0.87,0.89999998,-2.17,18833300,{"date":809,"open":90,"high":810,"low":795,"close":795,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":795},"2026-06-30",1.05,-0.23,-20,5996500,{"date":815,"open":805,"high":816,"low":755,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",1.24,1.15,0.3,35.29,21567200,{"date":822,"open":762,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",1.07,0.85000002,-0.19,-18.27,10277100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",0.80199999,1.22,0.736,1.04,0.26,33.33,83794300,{"date":838,"open":839,"high":840,"low":841,"close":710,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":710},"2026-06-24",1.42,1.51,0.65200001,-0.55,-41.35,51495000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",1.18,1.82,0.97500002,1.33,0.89,202.27,423864600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":812,"volume":861,"transactions":9,"vwap":859},"2026-06-22",0.50999999,0.52499998,0.414,0.44,-0.11,2017000,{"date":863,"open":864,"high":865,"low":856,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",0.56099999,0.71799999,0.55000001,-0.011,-1.96,1377500,{"date":871,"open":872,"high":873,"low":874,"close":864,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":864},"2026-06-17",0.54400003,0.64999998,0.52200001,0.035,6.65,489800,{"date":879,"open":333,"high":880,"low":856,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",0.58600003,0.52600002,-0.042,-7.39,336200,{"date":886,"open":887,"high":367,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",0.60000002,0.55500001,0.56800002,-0.032,-5.33,323700,{"date":894,"open":895,"high":896,"low":887,"close":887,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":887},"2026-06-12",0.67199999,0.69700003,-0.096,-13.79,361100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",0.77100003,0.81,0.66299999,0.69599998,-0.092,-11.68,429800,{"date":910,"open":911,"high":805,"low":718,"close":754,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":754},"2026-06-10",0.88800001,-0.07,-8.16,327100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",0.78399998,0.91000003,0.77600002,0.85799998,0.086,11.14,513400,{"date":925,"open":926,"high":927,"low":873,"close":712,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":712},"2026-06-08",1.06,1.089,-0.208,-21.22,664000,{"date":932,"open":933,"high":933,"low":934,"close":762,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":762},"2026-06-05",1.29,0.90499997,-0.32,-24.62,679000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",1.35,1.38,1.275,1.3,-0.03,-2.26,326900,{"date":948,"open":949,"high":949,"low":950,"close":850,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":850},"2026-06-03",1.43,1.28,-0.13,-8.9,437200,{"date":955,"open":839,"high":956,"low":957,"close":956,"change":958,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",1.46,1.4,0,120200,{"date":961,"open":962,"high":963,"low":964,"close":956,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":956},"2026-06-01",1.45,1.5,1.365,-0.04,-2.67,191800,{"date":969,"open":970,"high":971,"low":850,"close":963,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":963},"2026-05-29",1.39,1.58,0.11,7.91,258900,{"date":976,"open":970,"high":949,"low":977,"close":970,"change":958,"percent_change":958,"volume":978,"transactions":9,"vwap":970},"2026-05-28",1.31,234900,{"date":980,"open":957,"high":981,"low":977,"close":970,"change":982,"percent_change":956,"volume":983,"transactions":9,"vwap":970},"2026-05-27",1.48,0.02,361000,{"date":985,"open":839,"high":986,"low":940,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",1.445,1.37,-0.05,-3.52,149500,{"date":992,"open":941,"high":962,"low":940,"close":839,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":839},"2026-05-22",0.07,5.19,199200,{"date":997,"open":941,"high":941,"low":943,"close":940,"change":988,"percent_change":998,"volume":999,"transactions":9,"vwap":940},"2026-05-21",-3.57,102400,{"date":1001,"open":422,"high":957,"low":422,"close":957,"change":972,"percent_change":1002,"volume":1003,"transactions":9,"vwap":957},"2026-05-20",8.53,200900,{"date":1005,"open":957,"high":1006,"low":950,"close":933,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":933},"2026-05-19",1.41,-0.14,-9.79,88600,{"date":1011,"open":987,"high":981,"low":1012,"close":949,"change":1013,"percent_change":407,"volume":1014,"transactions":9,"vwap":949},"2026-05-18",1.23,0.01,272100,{"date":1016,"open":840,"high":1017,"low":957,"close":839,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":839},"2026-05-15",1.547,-0.12,-7.79,139200,{"date":1022,"open":981,"high":1023,"low":1024,"close":1025,"change":982,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",1.585,1.475,1.54,1.32,95800,{"date":1029,"open":971,"high":1030,"low":949,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-13",1.59,1.52,-0.08,-5,233800,{"date":1036,"open":1030,"high":1037,"low":1025,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-12",1.73,1.6,0.04,2.56,338400,{"date":1043,"open":1031,"high":1044,"low":1031,"close":1045,"change":108,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-11",1.7,1.56,4,303400,{"date":1049,"open":956,"high":1025,"low":83,"close":963,"change":1013,"percent_change":428,"volume":1050,"transactions":9,"vwap":963},"2026-05-08",236000,{"date":1052,"open":1053,"high":1031,"low":970,"close":1054,"change":113,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-07",1.44,1.49,-0.67,363800,{"date":1058,"open":1059,"high":1045,"low":847,"close":963,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":963},"2026-05-06",1.21,0.23,18.11,7003700,{"date":1064,"open":940,"high":940,"low":1059,"close":422,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":422},"2026-05-05",-0.06,-4.51,256100,{"date":1069,"open":949,"high":949,"low":1070,"close":850,"change":912,"percent_change":1033,"volume":1071,"transactions":9,"vwap":850},"2026-05-04",1.25,315800,{"date":1073,"open":956,"high":1074,"low":1075,"close":957,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":957},"2026-05-01",1.66,1.375,-0.09,-6.04,482900,{"date":1080,"open":1081,"high":1082,"low":839,"close":1054,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1054},"2026-04-30",1.74,1.76,-0.27,-15.34,573900,{"date":1087,"open":1088,"high":189,"low":1074,"close":1082,"change":935,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1082},"2026-04-29",2.13,-15.38,2063500,{"date":1092,"open":1093,"high":189,"low":1044,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-28",1.77,2.08,0.48,30,6137200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1038,"change":1103,"percent_change":1104,"volume":1009,"transactions":9,"vwap":1038},"2026-04-27",1.69,1.8,1.55,-0.1,-5.88,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1044,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1044},"2026-04-24",1.78,1.819,1.67,-0.055,-3.13,91600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-23",2.01,2.07,1.72,1.755,-0.235,-11.81,93400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1065,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-22",2.02,2.316,1.98,1.99,-2.93,108900,{"date":1131,"open":1132,"high":411,"low":1132,"close":1133,"change":1013,"percent_change":54,"volume":1134,"transactions":9,"vwap":1133},"2026-04-21",1.96,2.05,56300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1137,"change":113,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-04-20",2.04,2.157,1.94,-0.49,53300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1133,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1133},"2026-04-17",2.09,2.19,2,0.08,4.06,87600,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1007,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-16",2.12,1.951,1.97,-6.64,58800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1155,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",2.21,2.25,1.86,2.11,-0.15,179800,{"date":1166,"open":1167,"high":231,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-14",2.9,2.15,2.26,-0.71,-23.91,182000,{"date":1174,"open":500,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1175},"2026-04-13",2.97,2.74,0.19,6.83,36100,{"date":1181,"open":1182,"high":1182,"low":500,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-10",3.07,2.78,-0.33,-10.61,22000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1189,"change":965,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-04-09",3.11,3.24,3.08,-1.27,14700,{"date":1195,"open":1189,"high":89,"low":1189,"close":1196,"change":1197,"percent_change":97,"volume":1198,"transactions":9,"vwap":1196},"2026-04-08",3.15,0.14,23000,{"date":1200,"open":1201,"high":1202,"low":1175,"close":1203,"change":1184,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",3.27,3.28,3.01,-9.88,25200,{"date":1207,"open":1201,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",3.51,3.14,3.34,-0.17,-4.84,36700,{"date":1215,"open":1216,"high":1217,"low":89,"close":1208,"change":958,"percent_change":958,"volume":1218,"transactions":9,"vwap":1208},"2026-04-02",3.53,3.7,26800,{"date":1220,"open":1203,"high":1217,"low":1221,"close":1208,"change":1095,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1208},"2026-04-01",2.98,15.84,60700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":526,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-31",3.1,3.16,2.85,3.03,-0.66,85700,{"date":1233,"open":1196,"high":1202,"low":1167,"close":1234,"change":1163,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",3.05,-4.69,31100,{"date":1238,"open":1209,"high":1239,"low":1209,"close":1240,"change":1163,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",3.29,3.2,-4.48,31200,{"date":1244,"open":1245,"high":1246,"low":1226,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-26",3.255,3.385,3.35,0.16,5.02,56600,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-25",3.45,3.13,3.19,-0.26,-7.54,36200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1253,"change":1083,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1253},"2026-03-24",3.68,3.705,3.178,-7.26,93700,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-23",4.32,3.44,3.72,-0.73,-16.4,190800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":993,"percent_change":1038,"volume":1280,"transactions":9,"vwap":1279},"2026-03-20",4.35,4.54,4.22,4.45,907000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1018,"percent_change":966,"volume":1287,"transactions":9,"vwap":1286},"2026-03-19",4.46,4.5,4.21,4.38,100400,{"date":1289,"open":1290,"high":1284,"low":1290,"close":1284,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1284},"2026-03-18",4.07,0.22,5.14,133600,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1039,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-17",4.14,4.55,4.28,0.94,158100,{"date":1302,"open":1303,"high":26,"low":1304,"close":1305,"change":108,"percent_change":1053,"volume":1306,"transactions":9,"vwap":1305},"2026-03-16",4.1,4.035,4.24,176300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-13",3.86,4.26,3.781,4.18,0.2,5.03,168600,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-12",3.63,4.098,3.98,0.31,8.45,145700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-11",3.38,3.74,3.31,3.67,0.21,6.07,78200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-10",3.26,3.575,3.25,3.46,0.09,2.67,112200,{"date":1343,"open":1344,"high":1345,"low":1228,"close":89,"change":1095,"percent_change":1346,"volume":1347,"transactions":9,"vwap":89},"2026-03-09",2.88,3.47,16.61,152300,{"date":1349,"open":1228,"high":1350,"low":1351,"close":1352,"change":944,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-06",2.99,2.79,2.89,-1.03,30800,{"date":1356,"open":1357,"high":82,"low":1167,"close":1358,"change":1032,"percent_change":966,"volume":1359,"transactions":9,"vwap":1358},"2026-03-05",3,2.92,43200,{"date":1361,"open":1362,"high":1337,"low":1357,"close":1357,"change":1211,"percent_change":1363,"volume":1258,"transactions":9,"vwap":1357},"2026-03-04",3.17,-5.36,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1362,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1362},"2026-03-03",2.87,3.295,2.791,0.18,6.02,97800,{"date":1373,"open":82,"high":1209,"low":1374,"close":1350,"change":1375,"percent_change":330,"volume":1376,"transactions":9,"vwap":1350},"2026-03-02",2.76,-0.16,117800,{"date":1378,"open":1366,"high":1379,"low":1351,"close":1196,"change":1369,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1196},"2026-02-27",3.21,6.06,127200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1175,"change":1039,"percent_change":987,"volume":1387,"transactions":9,"vwap":1175},"2026-02-26",2.93,3.04,2.771,54700,{"date":1389,"open":1337,"high":1337,"low":1351,"close":1384,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1384},"2026-02-25",-0.29,-9.01,107800,{"date":1394,"open":1201,"high":1253,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-24",3.12,3.22,0.15,4.89,87500,{"date":1401,"open":1385,"high":1402,"low":500,"close":1182,"change":1321,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1182},"2026-02-23",3.93,11.23,974100,{"date":1406,"open":1407,"high":1228,"low":1408,"close":1374,"change":1013,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1374},"2026-02-20",2.66,2.58,0.36,30000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":113,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",2.68,2.809,2.65,2.75,-0.36,19300,{"date":1420,"open":1344,"high":1384,"low":1421,"close":1374,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1374},"2026-02-18",2.73,-0.2,-6.76,25600,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":958,"percent_change":958,"volume":1430,"transactions":9,"vwap":1429},"2026-02-17",2.86,3.015,2.96,11100,{"date":1432,"open":1358,"high":1433,"low":1434,"close":1429,"change":113,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1429},"2026-02-13",3.23,2.914,-0.34,32400,{"date":1438,"open":663,"high":1439,"low":1440,"close":1175,"change":912,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1175},"2026-02-12",3.189,2.852,-2.3,25300,{"date":1444,"open":1445,"high":1446,"low":472,"close":1385,"change":1397,"percent_change":994,"volume":1447,"transactions":9,"vwap":1385},"2026-02-11",2.91,3.103,52800,{"date":1449,"open":1226,"high":1189,"low":1344,"close":1352,"change":935,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1352},"2026-02-10",-9.97,50200,{"date":1453,"open":1454,"high":1455,"low":663,"close":1379,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1379},"2026-02-09",3.36,3.49,-0.24,-6.96,64800,{"date":1460,"open":1461,"high":1462,"low":1328,"close":1253,"change":1103,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1253},"2026-02-06",3.52,3.64,-2.82,47400,{"date":1466,"open":1467,"high":1467,"low":1455,"close":1468,"change":1469,"percent_change":259,"volume":1470,"transactions":9,"vwap":1468},"2026-02-05",3.8,3.55,-0.25,44700,{"date":1472,"open":1473,"high":1474,"low":1461,"close":1467,"change":1369,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1467},"2026-02-04",3.62,3.83,4.97,38800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1473,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1473},"2026-02-03",4.17,4.2,3.502,-0.47,-11.49,51000,{"date":1486,"open":89,"high":1487,"low":1488,"close":1489,"change":367,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-02",4.25,3.33,4.09,18.21,166600,{"date":1493,"open":1328,"high":741,"low":1201,"close":1338,"change":993,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1338},"2026-01-30",2.06,42600,{"date":1497,"open":1498,"high":1499,"low":1189,"close":1500,"change":1076,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-29",3.41,3.57,3.39,-2.59,94400,{"date":1504,"open":1505,"high":1506,"low":1247,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-28",3.69,3.92,3.48,-0.18,-4.92,75600,{"date":1512,"open":1513,"high":1506,"low":1514,"close":1515,"change":1083,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",3.91,3.58,3.66,-6.87,76500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1402,"change":993,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1402},"2026-01-26",3.84,3.99,3.54,1.81,117500,{"date":1526,"open":1379,"high":1046,"low":1351,"close":1309,"change":972,"percent_change":1384,"volume":1527,"transactions":9,"vwap":1309},"2026-01-23",3227400,{"date":1529,"open":1530,"high":1531,"low":1455,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-22",3.61,3.89,3.75,0.17,4.75,70400,{"date":1537,"open":1351,"high":1217,"low":1416,"close":1514,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1514},"2026-01-21",0.86,31.62,213900,{"date":1542,"open":1543,"high":1416,"low":1544,"close":1545,"change":972,"percent_change":1285,"volume":1546,"transactions":9,"vwap":1545},"2026-01-20",2.61,2.36,2.72,86400,{"date":1548,"open":1549,"high":1550,"low":1145,"close":1543,"change":818,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1543},"2026-01-16",2.31,2.861,12.99,122400,{"date":1554,"open":1555,"high":1556,"low":1161,"close":1549,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1549},"2026-01-15",1.89,2.438,0.37,19.07,112400,{"date":1561,"open":1127,"high":1146,"low":1161,"close":1139,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1139},"2026-01-14",0.03,1.57,30100,{"date":1566,"open":1523,"high":1567,"low":1568,"close":1569,"change":1562,"percent_change":1038,"volume":1570,"transactions":9,"vwap":1569},"2026-01-13",1.939,1.797,1.91,15100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1573,"change":988,"percent_change":1501,"volume":1576,"transactions":9,"vwap":1573},"2026-01-12",1.88,1.9,1.79,21000,{"date":1578,"open":1579,"high":1116,"low":1575,"close":1580,"change":1147,"percent_change":1268,"volume":1581,"transactions":9,"vwap":1580},"2026-01-09",1.825,1.93,31400,{"date":1583,"open":848,"high":1144,"low":1575,"close":1584,"change":1562,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-08",1.85,1.65,67700,{"date":1588,"open":1589,"high":1580,"low":1117,"close":848,"change":1032,"percent_change":1590,"volume":1218,"transactions":9,"vwap":848},"2026-01-07",1.84,-4.21,{"date":1592,"open":1139,"high":1154,"low":1593,"close":1574,"change":958,"percent_change":958,"volume":1594,"transactions":9,"vwap":1574},"2026-01-06",1.71,115500,{"date":1596,"open":1159,"high":1597,"low":1161,"close":1574,"change":1007,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1574},"2026-01-05",2.27,-6.86,509000,{"date":1601,"open":1602,"high":1544,"low":1603,"close":1137,"change":553,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1137},"2026-01-02",1.36,1.327,53.38,5416800,{"date":1607,"open":940,"high":940,"low":950,"close":850,"change":958,"percent_change":958,"volume":1608,"transactions":9,"vwap":850},"2025-12-31",17000,{"date":1610,"open":1602,"high":839,"low":1611,"close":850,"change":1039,"percent_change":1226,"volume":1218,"transactions":9,"vwap":850},"2025-12-30",1.267,{"date":1613,"open":977,"high":1614,"low":1615,"close":933,"change":1013,"percent_change":133,"volume":1616,"transactions":9,"vwap":933},"2025-12-29",1.348,1.2,123100,{"date":1618,"open":950,"high":1053,"low":816,"close":950,"change":113,"percent_change":1619,"volume":1620,"transactions":9,"vwap":950},"2025-12-26",-0.78,44100,{"date":1622,"open":61,"high":943,"low":61,"close":933,"change":615,"percent_change":1623,"volume":1624,"transactions":9,"vwap":933},"2025-12-24",11.21,25500,{"date":1626,"open":943,"high":943,"low":1627,"close":1627,"change":912,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-23",1.16,-5.69,19900,{"date":1631,"open":943,"high":943,"low":1627,"close":1012,"change":912,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1012},"2025-12-22",-5.38,47200,{"date":1635,"open":1636,"high":940,"low":1637,"close":943,"change":1039,"percent_change":1362,"volume":1638,"transactions":9,"vwap":943},"2025-12-19",1.26,1.225,211900,{"date":1640,"open":1641,"high":839,"low":1642,"close":1636,"change":1163,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1636},"2025-12-18",1.418,1.255,-10.64,56900,{"date":1646,"open":981,"high":1647,"low":83,"close":1006,"change":912,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1006},"2025-12-17",1.536,-4.73,32500,{"date":1651,"open":963,"high":1030,"low":981,"close":981,"change":944,"percent_change":1652,"volume":1653,"transactions":9,"vwap":981},"2025-12-16",-1.99,28700,{"date":1655,"open":1102,"high":1102,"low":963,"close":840,"change":526,"percent_change":1656,"volume":1657,"transactions":9,"vwap":840},"2025-12-15",-1.31,19500,{"date":1659,"open":1082,"high":1082,"low":1031,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-12",1.53,-0.28,-15.47,28300,{"date":1665,"open":1074,"high":1161,"low":1585,"close":1523,"change":1339,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1523},"2025-12-11",5.23,54300,{"date":1669,"open":1117,"high":1670,"low":1671,"close":1117,"change":108,"percent_change":1530,"volume":1672,"transactions":9,"vwap":1117},"2025-12-10",1.865,1.715,36900,{"date":1674,"open":1093,"high":1589,"low":1585,"close":1074,"change":860,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1074},"2025-12-09",-6.21,20100,{"date":1678,"open":1555,"high":1679,"low":1093,"close":1093,"change":1065,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1093},"2025-12-08",2.171,-3.28,16400,{"date":1683,"open":1684,"high":1684,"low":848,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-05",2.24,1.83,-0.45,-19.74,31500,{"date":1690,"open":1580,"high":1691,"low":1081,"close":1691,"change":148,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-04",2.28,20,38600,{"date":1695,"open":971,"high":1574,"low":1660,"close":1574,"change":1696,"percent_change":1697,"volume":1649,"transactions":9,"vwap":1574},"2025-12-03",0.385,25.41,{"date":1699,"open":1700,"high":1700,"low":963,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-02",1.857,1.515,-0.255,-14.41,27800,{"date":1706,"open":1133,"high":1707,"low":1117,"close":1093,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1093},"2025-12-01",2.065,-0.275,-13.45,24600,{"date":1712,"open":1713,"high":1597,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-28",2.201,2.03,2.045,-0.225,-9.91,10700,{"date":1720,"open":1721,"high":1722,"low":1684,"close":1597,"change":1032,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1597},"2025-11-26",2.32,2.41,-3.4,23700,{"date":1726,"open":1727,"high":1728,"low":1727,"close":189,"change":972,"percent_change":1729,"volume":1730,"transactions":9,"vwap":189},"2025-11-25",2.2,2.38,4.91,11800,{"date":1732,"open":1733,"high":1734,"low":1684,"close":1684,"change":371,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1684},"2025-11-24",2.39,2.55,-8.57,26000,{"date":1738,"open":1728,"high":1734,"low":1739,"close":1740,"change":1013,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-21",2.37,2.45,0.41,20800,{"date":1744,"open":1740,"high":1745,"low":1746,"close":1746,"change":1076,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-20",2.53,2.44,-3.56,7500,{"date":1750,"open":1415,"high":1751,"low":1752,"close":1745,"change":951,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1745},"2025-11-19",2.698,2.49,-4.89,36500,{"date":1756,"open":1757,"high":1407,"low":1740,"close":1407,"change":1248,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1407},"2025-11-18",2.545,6.4,6300,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1013,"percent_change":128,"volume":1764,"transactions":9,"vwap":1763},"2025-11-17",2.745,2.5,8300,{"date":1766,"open":1763,"high":1767,"low":1752,"close":1752,"change":1018,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1752},"2025-11-14",2.971,-4.6,13100,{"date":1771,"open":1772,"high":1445,"low":1543,"close":1543,"change":1076,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1543},"2025-11-13",2.84,-3.33,11700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":472,"change":1369,"percent_change":1780,"volume":1193,"transactions":9,"vwap":472},"2025-11-12",2.63,2.715,2.533,7.14,{"date":1782,"open":1783,"high":1408,"low":1784,"close":1785,"change":1013,"percent_change":128,"volume":1786,"transactions":9,"vwap":1785},"2025-11-11",2.57,2.46,2.52,5000,{"date":1788,"open":1783,"high":1789,"low":1790,"close":1790,"change":199,"percent_change":1714,"volume":1791,"transactions":9,"vwap":1790},"2025-11-10",2.6,2.51,8100,{"date":1793,"open":1794,"high":1795,"low":1740,"close":1784,"change":1013,"percent_change":1741,"volume":1796,"transactions":9,"vwap":1784},"2025-11-07",2.455,2.605,9400,{"date":1798,"open":1799,"high":1799,"low":1740,"close":1740,"change":1390,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1740},"2025-11-06",2.64,-10.58,15200,{"date":1803,"open":1734,"high":1176,"low":1763,"close":1176,"change":615,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1176},"2025-11-05",4.98,11400,{"date":1807,"open":1785,"high":1340,"low":1785,"close":1543,"change":526,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1543},"2025-11-04",-0.76,5700,{"date":1811,"open":1812,"high":500,"low":1734,"close":1777,"change":1007,"percent_change":1813,"volume":1801,"transactions":9,"vwap":1777},"2025-11-03",2.69,-5.05,{"date":1815,"open":1763,"high":1816,"low":1763,"close":500,"change":1291,"percent_change":1817,"volume":1818,"transactions":9,"vwap":500},"2025-10-31",2.865,8.63,19000,{"date":1820,"open":1413,"high":1416,"low":1785,"close":1734,"change":860,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1734},"2025-10-30",-4.14,18900,{"date":1824,"open":1545,"high":1825,"low":1407,"close":1407,"change":965,"percent_change":1826,"volume":1822,"transactions":9,"vwap":1407},"2025-10-29",2.83,-1.48,{"date":1828,"open":1829,"high":1445,"low":1415,"close":472,"change":1065,"percent_change":806,"volume":1830,"transactions":9,"vwap":472},"2025-10-28",2.829,19600,{"date":1832,"open":1833,"high":1234,"low":1374,"close":1374,"change":1032,"percent_change":1463,"volume":1834,"transactions":9,"vwap":1374},"2025-10-27",2.8,9800,{"date":1836,"open":663,"high":663,"low":1374,"close":1772,"change":526,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1772},"2025-10-24",-0.7,13000,{"date":1840,"open":1429,"high":1226,"low":1841,"close":1427,"change":1018,"percent_change":1842,"volume":1769,"transactions":9,"vwap":1427},"2025-10-23",2.82,-4.03,{"date":1844,"open":1191,"high":1189,"low":1344,"close":1221,"change":1339,"percent_change":1189,"volume":1179,"transactions":9,"vwap":1221},"2025-10-22",{"date":1846,"open":1847,"high":82,"low":1816,"close":1352,"change":1103,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1352},"2025-10-21",2.986,-3.34,12300,{"date":1851,"open":1234,"high":1226,"low":1358,"close":1350,"change":1032,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1350},"2025-10-20",-2.61,14200,{"date":1855,"open":231,"high":1209,"low":1228,"close":1182,"change":108,"percent_change":1127,"volume":1442,"transactions":9,"vwap":1182},"2025-10-17",{"date":1857,"open":1209,"high":1209,"low":1221,"close":1203,"change":951,"percent_change":1821,"volume":1858,"transactions":9,"vwap":1203},"2025-10-16",9200,{"date":1860,"open":1357,"high":1196,"low":1352,"close":1209,"change":526,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1209},"2025-10-15",-0.63,14800,{"date":1864,"open":1358,"high":1865,"low":1358,"close":1227,"change":1330,"percent_change":1866,"volume":1242,"transactions":9,"vwap":1227},"2025-10-14",3.347,7.12,{"date":1868,"open":1869,"high":1870,"low":1427,"close":231,"change":1147,"percent_change":1351,"volume":1871,"transactions":9,"vwap":231},"2025-10-13",2.905,2.995,16700,{"date":1873,"open":663,"high":663,"low":1228,"close":1366,"change":1103,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1366},"2025-10-10",-3.37,19700,{"date":1877,"open":1428,"high":1395,"low":1878,"close":1175,"change":1013,"percent_change":246,"volume":1879,"transactions":9,"vwap":1175},"2025-10-09",2.94,22800,{"date":1881,"open":1203,"high":1209,"low":1878,"close":1429,"change":965,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1429},"2025-10-08",-1.33,33600,{"date":1885,"open":1254,"high":1254,"low":231,"close":1357,"change":944,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1357},"2025-10-07",-0.99,30500,{"date":1889,"open":1362,"high":1362,"low":1890,"close":1229,"change":912,"percent_change":945,"volume":1891,"transactions":9,"vwap":1229},"2025-10-06",2.926,29800,{"date":1893,"open":1201,"high":1201,"low":1894,"close":1226,"change":1211,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1226},"2025-10-03",3.06,-5.2,42000,{"date":1898,"open":1357,"high":1201,"low":1772,"close":1201,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1201},"2025-10-02",0.27,9,22300,{"date":1903,"open":663,"high":1396,"low":1352,"close":1357,"change":988,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1357},"2025-10-01",-1.64,26500,{"date":1907,"open":1395,"high":1908,"low":1445,"close":1234,"change":1018,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1234},"2025-09-30",3.345,-3.79,41100,{"date":1912,"open":1338,"high":1913,"low":663,"close":1362,"change":1184,"percent_change":1914,"volume":1250,"transactions":9,"vwap":1362},"2025-09-29",3.878,-9.43,{"date":1916,"open":1279,"high":1279,"low":1253,"close":741,"change":1103,"percent_change":1917,"volume":1918,"transactions":9,"vwap":741},"2025-09-26",-2.78,44400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-25",4.05,4.15,3.6,-0.6,-14.29,47500,{"date":1928,"open":29,"high":1929,"low":1489,"close":1480,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1480},"2025-09-24",4.843,-0.37,-8.1,47000,{"date":1934,"open":1935,"high":1936,"low":1297,"close":1937,"change":1184,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-23",4.94,5.12,4.57,-6.73,71000,{"date":1941,"open":1268,"high":1942,"low":1943,"close":1944,"change":818,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-22",5.2,3.975,4.9,6.52,147500,{"date":1948,"open":1468,"high":29,"low":1269,"close":29,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":29},"2025-09-19",0.98,27.07,219900,{"date":1953,"open":89,"high":1954,"low":89,"close":1473,"change":1313,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1473},"2025-09-18",3.88,5.85,46400,{"date":1958,"open":1959,"high":1960,"low":1500,"close":1961,"change":1007,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-17",3.56,3.73,3.42,-3.93,38400,{"date":1965,"open":1046,"high":1966,"low":1967,"close":1959,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1959},"2025-09-16",4.205,3.446,-0.57,-13.8,40000,{"date":1972,"open":595,"high":1297,"low":1467,"close":1973,"change":1533,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-15",4.13,4.29,107100,{"date":1977,"open":1480,"high":1978,"low":1979,"close":595,"change":1435,"percent_change":1980,"volume":1981,"transactions":9,"vwap":595},"2025-09-12",4.275,3.81,-7.91,34200,{"date":1983,"open":1532,"high":1984,"low":1985,"close":1986,"change":207,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-11",4.36,3.632,4.3,9.97,52200,{"date":1990,"open":1337,"high":1513,"low":1991,"close":1513,"change":347,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1513},"2025-09-10",3.218,18.13,94800,{"date":1995,"open":1507,"high":1996,"low":1240,"close":1328,"change":993,"percent_change":411,"volume":1997,"transactions":9,"vwap":1328},"2025-09-09",3.586,73500,{"date":1999,"open":2000,"high":1402,"low":1240,"close":1190,"change":1417,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1190},"2025-09-08",3.65,-10,67400,{"date":2004,"open":1208,"high":1318,"low":1338,"close":1923,"change":108,"percent_change":1100,"volume":2005,"transactions":9,"vwap":1923},"2025-09-05",54900,{"date":2007,"open":1979,"high":2008,"low":2009,"close":1522,"change":951,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1522},"2025-09-04",3.94,3.475,-3.54,50100,{"date":2013,"open":1309,"high":2014,"low":1515,"close":1329,"change":811,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1329},"2025-09-03",4.12,-5.9,23200,{"date":2018,"open":1520,"high":1046,"low":1520,"close":2019,"change":1065,"percent_change":2020,"volume":1564,"transactions":9,"vwap":2019},"2025-09-02",3.9,-1.52,{"date":2022,"open":2008,"high":2023,"low":2024,"close":595,"change":1013,"percent_change":123,"volume":2025,"transactions":9,"vwap":595},"2025-08-29",4.179,3.76,22500,{"date":2027,"open":1922,"high":1922,"low":2008,"close":2028,"change":1435,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-28",3.95,-7.93,43700,{"date":2032,"open":2033,"high":2034,"low":1974,"close":1974,"change":1930,"percent_change":2035,"volume":1564,"transactions":9,"vwap":1974},"2025-08-27",4.43,4.749,-7.94,{"date":2037,"open":1268,"high":2038,"low":1046,"close":2039,"change":972,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-26",4.805,4.66,2.42,126700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1297,"change":1375,"percent_change":1723,"volume":2047,"transactions":9,"vwap":1297},"2025-08-25",4.72,5,4.543,90400,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":398,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-22",3.87,4.71,18.94,93800,{"date":2055,"open":1309,"high":2056,"low":2057,"close":595,"change":944,"percent_change":2058,"volume":2059,"transactions":9,"vwap":595},"2025-08-21",4.03,3.59,-0.75,45700,{"date":2061,"open":1488,"high":1480,"low":1488,"close":1521,"change":428,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1521},"2025-08-20",20.18,157800,{"date":2065,"open":1514,"high":2066,"low":1357,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-19",3.747,3.32,-0.44,-11.7,80300,{"date":2072,"open":1297,"high":1475,"low":1959,"close":2024,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2024},"2025-08-18",-1.29,-25.54,352500,{"date":2077,"open":1532,"high":177,"low":1468,"close":2078,"change":83,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-15",5.05,36.12,677500,{"date":2082,"open":1960,"high":1046,"low":1328,"close":2083,"change":1321,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-14",3.71,9.12,57700,{"date":2087,"open":1413,"high":2088,"low":1340,"close":2088,"change":681,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-13",3.4,26.87,68400,{"date":2092,"open":1094,"high":2093,"low":1094,"close":1413,"change":333,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1413},"2025-08-12",2.775,26.42,47300,{"date":2097,"open":1574,"high":2098,"low":2099,"close":1152,"change":1330,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1152},"2025-08-11",2.23,1.752,10.99,63200,{"date":2103,"open":963,"high":1154,"low":963,"close":1569,"change":128,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1569},"2025-08-08",26.49,89800,{"date":2107,"open":2108,"high":1030,"low":963,"close":840,"change":1039,"percent_change":1545,"volume":1608,"transactions":9,"vwap":840},"2025-08-07",1.549,{"date":2110,"open":1025,"high":2111,"low":2112,"close":2112,"change":1103,"percent_change":2113,"volume":1805,"transactions":9,"vwap":2112},"2025-08-06",1.555,1.47,-6.37,{"date":2115,"open":963,"high":1563,"low":963,"close":1563,"change":113,"percent_change":1861,"volume":2116,"transactions":9,"vwap":1563},"2025-08-05",8700,{"date":2118,"open":1030,"high":2119,"low":1025,"close":971,"change":982,"percent_change":950,"volume":2120,"transactions":9,"vwap":971},"2025-08-04",1.62,12100,{"date":2122,"open":1031,"high":2123,"low":962,"close":1045,"change":982,"percent_change":943,"volume":2124,"transactions":9,"vwap":1045},"2025-08-01",1.64,28200,{"date":2126,"open":1074,"high":2127,"low":1031,"close":1025,"change":1018,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1025},"2025-07-31",1.696,-7.23,33900,{"date":2131,"open":1593,"high":1101,"low":2119,"close":1074,"change":982,"percent_change":831,"volume":1736,"transactions":9,"vwap":1074},"2025-07-30",{"date":2133,"open":1117,"high":1117,"low":2134,"close":2123,"change":1032,"percent_change":2135,"volume":1742,"transactions":9,"vwap":2123},"2025-07-29",1.604,-4.65,{"date":2137,"open":1037,"high":1575,"low":2138,"close":1117,"change":944,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1117},"2025-07-28",1.651,-1.71,24500,{"date":2142,"open":1101,"high":1101,"low":2143,"close":2144,"change":526,"percent_change":2145,"volume":1791,"transactions":9,"vwap":2144},"2025-07-25",1.725,1.75,-1.13,{"date":2147,"open":1579,"high":2148,"low":1093,"close":1093,"change":860,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1093},"2025-07-24",1.888,-5.85,13500,{"date":2152,"open":2153,"high":1573,"low":2153,"close":1573,"change":972,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1573},"2025-07-23",1.769,6.21,25800,{"date":2157,"open":2158,"high":2158,"low":2159,"close":1093,"change":1039,"percent_change":1549,"volume":2160,"transactions":9,"vwap":1093},"2025-07-22",2.028,1.758,19400,{"date":2162,"open":2163,"high":2163,"low":1037,"close":1037,"change":912,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1037},"2025-07-21",1.87,-3.89,43300,{"date":2167,"open":2168,"high":1133,"low":1575,"close":1101,"change":951,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1101},"2025-07-18",1.95,-6.74,29100,{"date":2172,"open":1115,"high":2173,"low":2174,"close":1580,"change":1032,"percent_change":2175,"volume":1818,"transactions":9,"vwap":1580},"2025-07-17",2.105,1.929,-3.98,{"date":2177,"open":2178,"high":2179,"low":1126,"close":1115,"change":860,"percent_change":278,"volume":1879,"transactions":9,"vwap":1115},"2025-07-16",2.125,2.209,{"date":2181,"open":2182,"high":1145,"low":1494,"close":1152,"change":1065,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1152},"2025-07-15",2.17,-2.75,20600,{"date":2186,"open":2187,"high":2187,"low":1162,"close":2188,"change":1013,"percent_change":307,"volume":2189,"transactions":9,"vwap":2188},"2025-07-14",2.3,2.18,27700,{"date":2191,"open":1162,"high":1169,"low":1162,"close":2182,"change":526,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2182},"2025-07-11",-0.91,18200,{"date":2195,"open":1168,"high":2196,"low":2173,"close":1145,"change":199,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1145},"2025-07-10",2.29,2.34,40300,{"date":2200,"open":1162,"high":2182,"low":1154,"close":2201,"change":615,"percent_change":2202,"volume":1883,"transactions":9,"vwap":2201},"2025-07-09",2.14,6.47,{"date":2204,"open":1127,"high":1152,"low":1127,"close":1115,"change":1339,"percent_change":2205,"volume":1570,"transactions":9,"vwap":1115},"2025-07-08",4.69,{"date":2207,"open":1116,"high":1162,"low":1574,"close":2208,"change":371,"percent_change":2209,"volume":1970,"transactions":9,"vwap":2208},"2025-07-07",1.92,-9.86,{"date":2211,"open":2212,"high":2182,"low":1580,"close":1088,"change":993,"percent_change":2088,"volume":2213,"transactions":9,"vwap":1088},"2025-07-03",2.159,24000,{"date":2215,"open":2216,"high":1144,"low":2216,"close":1494,"change":199,"percent_change":1752,"volume":2217,"transactions":9,"vwap":1494},"2025-07-02",1.957,29500,{"date":2219,"open":1146,"high":2188,"low":1573,"close":1115,"change":526,"percent_change":1886,"volume":2220,"transactions":9,"vwap":1115},"2025-07-01",32800,{"date":2222,"open":1589,"high":2223,"low":2224,"close":1714,"change":123,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1714},"2025-06-30",2.289,1.815,14.04,60300,{"date":2228,"open":1137,"high":189,"low":2229,"close":1107,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1107},"2025-06-27",1.68,-0.31,-14.83,845600,{"date":2234,"open":1728,"high":1763,"low":2158,"close":1144,"change":951,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1144},"2025-06-26",-5.86,37700,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":935,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-25",2.663,2.1,2.22,-12.6,34300,{"date":2245,"open":1340,"high":1352,"low":2246,"close":2246,"change":951,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-24",2.54,-4.87,35200,{"date":2250,"open":1734,"high":1833,"low":2246,"close":1340,"change":1291,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1340},"2025-06-23",8.98,32600,{"date":2254,"open":1799,"high":1413,"low":2187,"close":1740,"change":825,"percent_change":270,"volume":2255,"transactions":9,"vwap":1740},"2025-06-20",12900,{"date":2257,"open":1176,"high":1427,"low":1169,"close":1799,"change":982,"percent_change":624,"volume":2258,"transactions":9,"vwap":1799},"2025-06-18",22100,{"date":2260,"open":2261,"high":1175,"low":2262,"close":2263,"change":860,"percent_change":1842,"volume":2264,"transactions":9,"vwap":2263},"2025-06-17",2.81,2.303,2.62,16300,{"date":2266,"open":1160,"high":1350,"low":1160,"close":1421,"change":2267,"percent_change":2268,"volume":2248,"transactions":9,"vwap":1421},"2025-06-16",0.29,11.89,{"date":2270,"open":2040,"high":1421,"low":2040,"close":1746,"change":988,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1746},"2025-06-13",-2.01,12500,{"date":2274,"open":189,"high":1543,"low":2197,"close":1752,"change":1397,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1752},"2025-06-12",6.41,16100,{"date":2278,"open":2197,"high":1416,"low":1160,"close":2197,"change":1163,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2197},"2025-06-11",-6.02,55900,{"date":2282,"open":1544,"high":1734,"low":1549,"close":1752,"change":1339,"percent_change":1532,"volume":2283,"transactions":9,"vwap":1752},"2025-06-10",16600,{"date":2285,"open":1746,"high":1746,"low":1549,"close":2286,"change":113,"percent_change":2287,"volume":2150,"transactions":9,"vwap":2286},"2025-06-09",2.4,-0.41,{"date":2289,"open":1763,"high":1351,"low":1722,"close":1722,"change":1039,"percent_change":1100,"volume":2290,"transactions":9,"vwap":1722},"2025-06-06",23800,{"date":2292,"open":2286,"high":2293,"low":1544,"close":1739,"change":988,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1739},"2025-06-05",2.425,-2.07,6200,{"date":2297,"open":1733,"high":1351,"low":2241,"close":2040,"change":1103,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2040},"2025-06-04",-3.97,20900,{"date":2301,"open":1152,"high":1812,"low":1152,"close":1785,"change":1013,"percent_change":128,"volume":1774,"transactions":9,"vwap":1785},"2025-06-03",{"date":2303,"open":1340,"high":500,"low":1790,"close":1790,"change":1508,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1790},"2025-06-02",-6.69,14900,{"date":2307,"open":1176,"high":2308,"low":1040,"close":1812,"change":1032,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1812},"2025-05-30",2.825,-2.89,24800,{"date":2312,"open":1340,"high":1203,"low":2313,"close":500,"change":2314,"percent_change":1532,"volume":1470,"transactions":9,"vwap":500},"2025-05-29",2.572,0.1,{"date":2316,"open":1763,"high":1833,"low":1162,"close":1340,"change":228,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1340},"2025-05-28",14.1,44600,{"date":2320,"open":2321,"high":1228,"low":1115,"close":2197,"change":958,"percent_change":958,"volume":2322,"transactions":9,"vwap":2197},"2025-05-27",2.43,18100,{"date":2324,"open":1137,"high":2197,"low":1115,"close":2197,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2197},"2025-05-23",0.24,11.43,39200,{"date":2329,"open":1159,"high":2196,"low":1574,"close":2240,"change":1422,"percent_change":2330,"volume":2243,"transactions":9,"vwap":2240},"2025-05-22",-8.7,{"date":2332,"open":1785,"high":1785,"low":2241,"close":2187,"change":1456,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2187},"2025-05-21",-9.45,21200,{"date":2336,"open":1543,"high":1825,"low":2337,"close":2246,"change":860,"percent_change":2338,"volume":1736,"transactions":9,"vwap":2246},"2025-05-20",2.348,-4.15,{"date":2340,"open":1785,"high":1228,"low":1785,"close":1415,"change":199,"percent_change":2208,"volume":2341,"transactions":9,"vwap":1415},"2025-05-19",28000,{"date":2343,"open":1408,"high":1416,"low":1783,"close":1789,"change":988,"percent_change":2344,"volume":2155,"transactions":9,"vwap":1789},"2025-05-16",-1.89,{"date":2346,"open":1783,"high":1427,"low":1783,"close":1415,"change":1013,"percent_change":148,"volume":1581,"transactions":9,"vwap":1415},"2025-05-15",{"date":2348,"open":1421,"high":1344,"low":2263,"close":1799,"change":1103,"percent_change":2349,"volume":1410,"transactions":9,"vwap":1799},"2025-05-14",-3.65,{"date":2351,"open":1221,"high":1247,"low":2352,"close":1176,"change":1456,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1176},"2025-05-13",2.695,-8.05,53200,{"date":2356,"open":1350,"high":1357,"low":1416,"close":1221,"change":113,"percent_change":1184,"volume":1830,"transactions":9,"vwap":1221},"2025-05-12",{"date":2358,"open":1878,"high":1396,"low":1358,"close":1350,"change":113,"percent_change":1184,"volume":2359,"transactions":9,"vwap":1350},"2025-05-09",20700,{"date":2361,"open":2362,"high":82,"low":1352,"close":1357,"change":1103,"percent_change":2363,"volume":1663,"transactions":9,"vwap":1357},"2025-05-08",2.935,-3.23,{"date":2365,"open":1191,"high":1196,"low":1429,"close":1226,"change":1013,"percent_change":143,"volume":2366,"transactions":9,"vwap":1226},"2025-05-07",53800,{"date":2368,"open":1229,"high":2369,"low":1366,"close":82,"change":944,"percent_change":2370,"volume":2371,"transactions":9,"vwap":82},"2025-05-06",3.43,-0.96,47700,{"date":2373,"open":2088,"high":2088,"low":1175,"close":1395,"change":1390,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1395},"2025-05-05",-8.5,49000,{"date":2377,"open":1228,"high":1507,"low":1228,"close":1498,"change":1095,"percent_change":2378,"volume":1436,"transactions":9,"vwap":1498},"2025-05-02",16.38,{"date":2380,"open":1772,"high":2381,"low":1833,"close":1384,"change":972,"percent_change":2019,"volume":2382,"transactions":9,"vwap":1384},"2025-05-01",3.245,27900,{"date":2384,"open":2088,"high":741,"low":1340,"close":1841,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1841},"2025-04-30",-0.68,-19.43,48800,{"date":2389,"open":1208,"high":1467,"low":1335,"close":741,"change":526,"percent_change":1968,"volume":2184,"transactions":9,"vwap":741},"2025-04-29",{"date":2391,"open":2392,"high":2393,"low":741,"close":1461,"change":842,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1461},"2025-04-28",4.01,4.11,-13.51,42700,{"date":2397,"open":2398,"high":2398,"low":2399,"close":1290,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1290},"2025-04-25",4.53,3.85,-0.46,-10.15,60800,{"date":2404,"open":2405,"high":2398,"low":1921,"close":2398,"change":615,"percent_change":231,"volume":2406,"transactions":9,"vwap":2398},"2025-04-24",4.4,34900,{"date":2408,"open":1921,"high":2405,"low":2050,"close":2405,"change":153,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2405},"2025-04-23",8.64,37100,{"date":181,"open":1474,"high":1921,"low":1515,"close":1921,"change":1291,"percent_change":2412,"volume":1213,"transactions":9,"vwap":1921},5.74]