[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCPL":3,"homepage-market-summary":27,"stock-historical-NCPL":168},{"ticker":4,"date":5,"profile":6,"quote":11},"NCPL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Netcapital Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.55,1.21,1.57,1.194,1.24,0.31,25,5050036.317335,14100,1.4356,7000,0.2065,493052.5851530246,0,4063,{"status":28,"indices":29,"watchlist":70,"sectors":93,"benchmarks":148},"success",[30,38,44,51,57,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":17,"is_up":36,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":36,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":36,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":36,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":17,"is_up":36,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":36,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":36},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":36},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":17,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},8.75,5323602,1943114714.476739,-19.27,"2025-04-21",[179,180,189,200,210,221,231,241,252,260,271,282,293,304,315,326,337,347,358,369,380,389,400,411,421,432,443,453,464,473,483,493,502,513,523,534,545,555,566,576,585,596,607,617,627,638,647,657,666,674,685,695,705,713,721,728,736,743,750,757,763,772,780,789,797,805,811,818,827,833,840,849,857,865,874,883,890,897,905,913,922,930,937,943,949,955,961,969,977,984,990,998,1006,1013,1020,1025,1032,1040,1047,1054,1059,1065,1072,1078,1085,1091,1097,1103,1108,1113,1118,1122,1129,1134,1140,1146,1154,1163,1171,1178,1184,1191,1198,1203,1208,1215,1222,1227,1233,1237,1243,1248,1253,1258,1265,1273,1280,1288,1294,1301,1308,1314,1321,1327,1332,1337,1341,1346,1350,1355,1362,1368,1372,1378,1384,1391,1400,1406,1412,1416,1421,1427,1431,1437,1445,1451,1459,1466,1472,1478,1484,1490,1497,1500,1508,1515,1520,1525,1531,1539,1547,1554,1559,1567,1575,1583,1589,1596,1602,1607,1612,1619,1626,1630,1636,1644,1651,1658,1664,1669,1674,1680,1686,1693,1698,1704,1712,1719,1725,1732,1739,1745,1754,1760,1766,1774,1780,1785,1791,1798,1805,1812,1818,1823,1828,1832,1839,1844,1851,1859,1866,1872,1880,1887,1894,1901,1908,1915,1920,1925,1930,1937,1942,1946,1951,1958,1964,1968,1975,1979,1984,1989,1995,1999,2003,2008,2012,2017,2021,2026,2029,2033,2037,2040,2043,2049,2054,2059,2064,2069,2073,2079,2084,2088,2091,2095,2098,2103,2106,2109,2112,2116,2121,2127,2131,2135,2142,2149,2155,2163,2170,2178,2185,2192,2200,2207,2213,2220,2228,2234,2239,2242,2248,2252,2259,2264,2272,2279,2288,2295,2302,2309,2318,2327,2335,2342,2349,2355,2362,2370,2377,2384,2391,2399,2404,2411,2417,2422,2428,2436,2442,2449,2458,2462,2468,2475,2479,2484,2488,2491,2497,2502,2505,2510,2513,2516,2520,2525,2530,2532,2536,2540,2543,2548,2552,2556,2563,2566,2570,2574,2579,2584,2588,2591,2595],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",1.405,1.2201,0.02,1.64,5376500.070151,16406,1.3372,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",1.34,1.86,1.17,1.22,0.14,12.96,36540150.127416,125084,1.5206,{"date":201,"open":202,"high":191,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",1.32,1.07,1.08,-0.28,-20.59,2932826.136586,11876,1.2251,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",1.5,1.63,1.23,1.36,0.09,7.09,13789624.458479,43795,1.4773,{"date":222,"open":223,"high":213,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",1.515,1.2,1.27,0.23,22.12,53526875.689071,196196,1.5038,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.02,1.4,1.04,0.07,7.22,22747940.917741,81045,1.378,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.01,1.15,0.9021,0.97,-0.04,-3.96,4569937.225537,12320,1.0182,{"date":253,"open":193,"high":225,"low":254,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",0.9881,0.2693,36.36,98291528.280248,290800,1.1508,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",0.687,1.12,0.6761,0.7407,0.1776,31.54,127095062.98253,262727,0.8391,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.415,0.65,0.4031,0.5631,0.1393,32.87,44120344.703314,80965,0.564,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",0.4263,0.4299,0.3825,0.4238,-0.0096,-2.22,398716.29985,1409,0.407,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",0.4125,0.4498,0.4,0.4334,0.0167,4.01,278553.609849,1244,0.4261,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",0.4459,0.4478,0.4014,0.4167,-0.0335,-7.44,298530.509056,1444,0.421,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",0.4628,0.490332,0.43,0.4502,-0.0166,-3.56,463260.993745,1687,0.4562,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.4842,0.4894,0.4488,0.4668,-0.0174,-3.59,338148.645542,1542,0.4662,{"date":338,"open":339,"high":340,"low":341,"close":328,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",0.4863,0.5175,0.411,-0.0173,-3.45,1190859.634374,3954,0.4702,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.55,0.55799,0.4849,0.5015,-0.0759,-13.15,1699325.459261,4965,0.5177,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",0.75,0.76,0.5642,0.5774,-0.0512,-8.15,15295211.880467,42961,0.6957,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",0.93005,0.9624,0.58,0.6286,-0.4014,-38.97,8595075.122195,22057,0.7434,{"date":381,"open":382,"high":244,"low":245,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",0.9086,1.03,0.238,30.05,36524472.682309,84780,1.0095,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",0.83,0.9,0.7401,0.792,0.0764,10.68,30258379.607569,68729,0.8292,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.7,0.827,0.67,0.7156,0.024,3.47,24743768.78966,58406,0.77,{"date":412,"open":413,"high":235,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.5919,0.5301,0.6916,0.153,28.41,107180490.689656,211357,0.7702,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",0.6301,0.7391,0.5,0.5386,0.0378,7.55,107604531.927989,200523,0.6467,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",0.4268,0.585,0.4003,0.5008,-0.0792,-13.66,13370667.249153,26969,0.4733,{"date":444,"open":445,"high":446,"low":447,"close":373,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.2654,0.81149,0.2586,0.3243,126.83,498189304.257913,750180,0.5539,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",0.239,0.2679,0.2301,0.2557,0.0169,7.08,1142546.97833,1915,0.2549,{"date":465,"open":466,"high":466,"low":226,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",0.2409,0.2388,0.0053,2.27,84470.115613,247,0.2333,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",0.2367,0.2193,0.2335,0.0042,1.83,176082.879858,369,0.2267,{"date":484,"open":485,"high":226,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.2211,0.22,0.2293,0.0013,0.57,108414.846713,582,0.2233,{"date":494,"open":23,"high":495,"low":23,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",0.2467,0.228,-0.0914,-28.62,1163643.970536,2716,0.2205,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",0.3098,0.33,0.3078,0.3194,0.0023,0.73,138455,550,0.3196,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.278,0.3429,0.3171,-0.0112,-3.41,373722.534993,1289,0.3029,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",0.2319,0.3477,0.2271,0.3283,-0.003,-0.91,17880589.301918,36999,0.3423,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",0.3463,0.367,0.32,0.3313,-0.0188,-5.37,268105.759524,635,0.3454,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",0.3815,0.35,0.3501,-0.0515,-12.82,281436.977917,1392,0.3558,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",0.437,0.445,0.3734,0.4016,-0.0097,-2.36,172202.811053,531,0.4024,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.4107,0.4433,0.4113,-0.0099,-2.35,35944.098988,202,0.419,{"date":577,"open":319,"high":319,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",0.4123,0.4212,0.0117,2.86,29591.9837,178,0.4208,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",0.4348,0.4379,0.4094,0.4095,-0.0222,-5.14,28682.089844,195,0.4203,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",0.429,0.45,0.4021,0.4317,0.0427,10.98,61557.975395,398,0.4176,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",0.38,0.4398,0.389,0.0147,3.93,199136.941269,863,0.4097,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":509,"volume":624,"transactions":625,"vwap":626},"2026-07-31",0.37,0.3949,0.36,0.3743,0.0027,78822.323906,375,0.3741,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",0.378,0.3802,0.364,0.3716,0.0105,2.91,50606.4767,285,0.3725,{"date":639,"open":611,"high":640,"low":621,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",0.4056,0.3611,-0.0169,-4.47,64419.9837,478,0.373,{"date":648,"open":649,"high":650,"low":651,"close":629,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",0.3972,0.3999,0.3753,-0.0028,-0.74,41028.458772,216,0.3827,{"date":658,"open":598,"high":598,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",0.38021,0.3808,-0.0201,-5.01,55608.458301,225,0.3989,{"date":667,"open":62,"high":598,"low":668,"close":669,"change":670,"percent_change":530,"volume":671,"transactions":672,"vwap":673},"2026-07-24",0.4001,0.4009,-0.0037,76430.933844,199,0.4157,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",0.4077,0.4249,0.4002,0.4046,0.0034,0.85,58185.700664,320,0.4122,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",0.410875,0.401,0.4012,-0.0135,-3.26,63935.4583,211,0.4036,{"date":696,"open":578,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",0.4151,0.4049,0.4147,-0.0003,-0.07,42240.853605,368,0.4145,{"date":706,"open":167,"high":707,"low":704,"close":273,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",0.4257,-0.005,-1.19,26527.2963,302,0.4196,{"date":714,"open":62,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",0.42500001,0.40000001,0.41999999,-0.023,-5.19,81200,{"date":722,"open":723,"high":723,"low":62,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",0.44400001,0.44299999,-0.001,-0.23,58900,{"date":729,"open":730,"high":731,"low":732,"close":723,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-07-15",0.46000001,0.46399999,0.43099999,-0.013,-2.84,73500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":708,"percent_change":742,"volume":727,"transactions":9,"vwap":741},"2026-07-14",0.479,0.49000001,0.44,0.45699999,-1.08,{"date":744,"open":745,"high":746,"low":730,"close":747,"change":733,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-13",0.47499999,0.49200001,0.46200001,-2.74,99600,{"date":751,"open":752,"high":753,"low":730,"close":745,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":745},"2026-07-10",0.505,0.50800002,-0.033,-6.5,183500,{"date":758,"open":759,"high":759,"low":425,"close":753,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":753},"2026-07-09",0.53899997,-0.046,-8.3,138200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",0.54500002,0.58499998,0.50199997,0.55400002,-0.021,-3.65,250400,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",0.53600001,0.60500002,0.57499999,0.022,3.98,679400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",0.52200001,0.56699997,0.51700002,0.55299997,0.036,6.96,132100,{"date":790,"open":791,"high":792,"low":793,"close":784,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":784},"2026-07-02",0.54000002,0.55599999,0.514,-0.012,-2.27,86100,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",0.52100003,0.56999999,0.52899998,-0.007,-1.31,115000,{"date":806,"open":807,"high":808,"low":774,"close":774,"change":247,"percent_change":809,"volume":810,"transactions":9,"vwap":774},"2026-06-30",0.57099998,0.61000001,-6.94,86300,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":214,"volume":817,"transactions":9,"vwap":815},"2026-06-29",0.55699998,0.58999997,0.57599998,0.007,140700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",0.51499999,0.60000002,0.50700003,0.56900001,0.048,9.21,616900,{"date":828,"open":829,"high":829,"low":793,"close":799,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":799},"2026-06-25",0.56,-0.034,-6.13,135300,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":760,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-24",0.60900003,0.66000003,0.55500001,-7.65,200800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",0.60600001,0.64999998,0.57999998,0.60100001,-0.024,-3.84,85400,{"date":850,"open":851,"high":852,"low":821,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",0.67400002,0.68800002,0.625,-0.069,-9.94,191400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":529,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",0.676,0.74800003,0.66100001,0.69400001,-0.43,187900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",0.66500002,0.699,0.62099999,0.69700003,0.012,1.75,267500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",0.74599999,0.76700002,0.67000002,0.685,-0.078,-10.22,197200,{"date":884,"open":885,"high":885,"low":360,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",0.82999998,0.76300001,-0.037,-4.62,141400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":846,"percent_change":896,"volume":771,"transactions":9,"vwap":895},"2026-06-12",0.80900002,0.84500003,0.704,0.80000001,-2.91,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":854,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",0.84399998,0.88599998,0.78399998,0.824,-7.73,281900,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-06-10",0.86500001,0.89300001,0.82800001,0.018,2.06,216800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",0.91000003,0.93800002,0.82300001,0.875,-0.11,-11.17,614600,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",0.94999999,0.98799998,0.98500001,0.053,5.69,296000,{"date":931,"open":243,"high":243,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",0.88200003,0.93199998,-0.088,-8.63,672600,{"date":938,"open":925,"high":939,"low":940,"close":233,"change":941,"percent_change":127,"volume":942,"transactions":9,"vwap":233},"2026-06-04",1.06,0.93300003,0.01,984300,{"date":944,"open":924,"high":244,"low":945,"close":243,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":243},"2026-06-03",0.90100002,0.108,11.97,1663700,{"date":950,"open":951,"high":193,"low":951,"close":952,"change":953,"percent_change":486,"volume":954,"transactions":9,"vwap":952},"2026-06-02",0.89999998,0.90200001,0.002,1636500,{"date":956,"open":893,"high":957,"low":958,"close":951,"change":91,"percent_change":959,"volume":960,"transactions":9,"vwap":951},"2026-06-01",1.079,0.83499998,-18.18,1813500,{"date":962,"open":225,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",1.35,0.93000001,1.1,-0.69,-38.55,3906100,{"date":970,"open":963,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",1.87,1.31,1.79,0.215,13.65,6333100,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":752,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-27",1.295,1.61,1.575,47.2,28460200,{"date":985,"open":885,"high":263,"low":986,"close":203,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":203},"2026-05-26",0.741,0.251,30.65,8046400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":725,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-22",0.77999997,0.86699998,0.71399999,0.81900001,-0.12,7629500,{"date":999,"open":1000,"high":1001,"low":799,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",0.542,0.95499998,0.81999999,0.366,80.62,140867900,{"date":1007,"open":609,"high":731,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",0.368,0.454,0.088,24.04,13926500,{"date":1014,"open":1015,"high":1016,"low":1003,"close":1003,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1003},"2026-05-19",0.38299999,0.39899999,-0.01,-2.66,195800,{"date":1021,"open":619,"high":1022,"low":619,"close":1023,"change":25,"percent_change":25,"volume":1024,"transactions":9,"vwap":1023},"2026-05-18",0.38699999,0.37599999,58400,{"date":1026,"open":1027,"high":611,"low":1028,"close":1023,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1023},"2026-05-15",0.38100001,0.36899999,-0.004,-1.05,171400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":609,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":609},"2026-05-14",0.384,0.398,0.36700001,-0.006,-1.55,164400,{"date":1041,"open":1042,"high":1043,"low":1027,"close":1044,"change":769,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",0.405,0.40799999,0.38600001,-5.16,220800,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":754,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",0.433,0.40400001,0.40700001,-7.5,188300,{"date":1055,"open":1016,"high":740,"low":1035,"close":740,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":740},"2026-05-11",0.043,10.83,618300,{"date":1060,"open":1027,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":613,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",0.39700001,0.35100001,0.015,1075700,{"date":1066,"open":1067,"high":1042,"low":619,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",0.37900001,0.382,-0.015,-3.78,883600,{"date":1073,"open":1023,"high":717,"low":1074,"close":1061,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1061},"2026-05-06",0.375,0.009,2.32,331400,{"date":1079,"open":1080,"high":1061,"low":1074,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",0.38499999,0.38800001,0.011,2.92,139400,{"date":1086,"open":1034,"high":1081,"low":1074,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-04",0.377,0.003,0.8,132200,{"date":1092,"open":1023,"high":1044,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-01",0.37400001,-0.002,-0.53,110300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1023,"change":1029,"percent_change":1030,"volume":1102,"transactions":9,"vwap":1023},"2026-04-30",0.37099999,0.396,0.361,99400,{"date":1104,"open":1044,"high":1105,"low":1067,"close":609,"change":1069,"percent_change":1106,"volume":1107,"transactions":9,"vwap":609},"2026-04-29",0.38999999,-3.8,95500,{"date":1109,"open":1110,"high":717,"low":1022,"close":1110,"change":725,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-28",0.39500001,-0.25,315900,{"date":1114,"open":609,"high":1035,"low":619,"close":1100,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1100},"2026-04-27",0.016,4.21,306900,{"date":1119,"open":619,"high":609,"low":1003,"close":609,"change":1075,"percent_change":1120,"volume":1121,"transactions":9,"vwap":609},"2026-04-24",2.43,191000,{"date":1123,"open":1050,"high":1124,"low":1125,"close":1099,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1099},"2026-04-23",0.40900001,0.354,-0.038,-9.29,328600,{"date":1130,"open":1131,"high":1132,"low":1081,"close":1124,"change":25,"percent_change":25,"volume":1133,"transactions":9,"vwap":1124},"2026-04-22",0.41800001,0.42899999,362200,{"date":1135,"open":717,"high":1136,"low":716,"close":1124,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1124},"2026-04-21",0.428,-0.019,-4.44,182000,{"date":1141,"open":1142,"high":724,"low":1142,"close":1136,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1136},"2026-04-20",0.412,0.004,0.94,237700,{"date":1147,"open":1148,"high":1149,"low":1105,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-17",0.42199999,0.449,0.42399999,-0.017,-3.85,685100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-16",0.44999999,0.45300001,0.417,0.44100001,-0.018,-3.92,456300,{"date":1164,"open":740,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-15",0.46900001,0.43000001,0.45899999,0.038,9.03,297900,{"date":1172,"open":1050,"high":1173,"low":1174,"close":314,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":314},"2026-04-14",0.43700001,0.39300001,0.033,8.51,370800,{"date":1179,"open":1180,"high":1061,"low":1180,"close":1081,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1081},"2026-04-13",0.345,0.032,8.99,225000,{"date":1185,"open":1186,"high":609,"low":1187,"close":1188,"change":1017,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-10",0.34900001,0.347,0.35600001,-2.73,63900,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1003,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1003},"2026-04-09",0.40099999,0.36000001,-0.027,-6.87,408300,{"date":1199,"open":716,"high":717,"low":1105,"close":1174,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1174},"2026-04-08",-0.008,-2,175400,{"date":1204,"open":1099,"high":1193,"low":1205,"close":1193,"change":777,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1193},"2026-04-07",0.336,5.8,272700,{"date":1209,"open":1210,"high":716,"low":1211,"close":1067,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1067},"2026-04-06",0.34599999,0.33000001,0.047,14.16,407700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1082,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",0.31999999,0.33199999,0.31200001,3.43,86000,{"date":1223,"open":1211,"high":1211,"low":1217,"close":1224,"change":1094,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",0.32100001,-0.62,46200,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":25,"percent_change":25,"volume":1232,"transactions":9,"vwap":1231},"2026-03-31",0.34200001,0.31400001,0.32300001,84800,{"date":1234,"open":1194,"high":1194,"low":1230,"close":1231,"change":1195,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1231},"2026-03-30",-7.71,66300,{"date":1238,"open":1100,"high":1100,"low":1239,"close":1240,"change":830,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",0.34099999,0.34999999,-8.85,90300,{"date":1244,"open":1043,"high":1245,"low":609,"close":1034,"change":846,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1034},"2026-03-26",0.41499999,-5.88,69100,{"date":1249,"open":1150,"high":1149,"low":1105,"close":1043,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1043},"2026-03-25",-0.049,-10.72,170700,{"date":1254,"open":730,"high":730,"low":1166,"close":741,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":741},"2026-03-24",-0.016,-3.38,25300,{"date":1259,"open":1260,"high":1261,"low":1156,"close":1262,"change":733,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",0.47600001,0.48500001,0.47299999,-2.67,49900,{"date":1266,"open":1267,"high":1268,"low":1156,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-20",0.495,0.49900001,0.486,-0.032,-6.18,149700,{"date":1274,"open":1275,"high":1276,"low":739,"close":1277,"change":1255,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-19",0.52399999,0.52999997,0.51800001,-3,66400,{"date":1281,"open":425,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-18",0.53500003,0.49399999,0.53399998,0.026,5.12,107600,{"date":1289,"open":1290,"high":1276,"low":1291,"close":753,"change":1094,"percent_change":1292,"volume":1293,"transactions":9,"vwap":753},"2026-03-17",0.49599999,0.47999999,-0.39,283600,{"date":1295,"open":425,"high":765,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-16",0.484,0.50999999,0.058,12.83,2221700,{"date":1302,"open":1303,"high":1304,"low":1156,"close":1305,"change":733,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-13",0.45100001,0.48199999,0.45199999,-2.8,32900,{"date":1309,"open":730,"high":739,"low":1310,"close":1311,"change":708,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-12",0.456,0.465,-1.06,41500,{"date":1315,"open":739,"high":1297,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-11",0.45500001,0.47,-0.02,-4.08,44400,{"date":1322,"open":1323,"high":1324,"low":747,"close":739,"change":910,"percent_change":1325,"volume":1326,"transactions":9,"vwap":739},"2026-03-10",0.48800001,0.51899999,3.81,128400,{"date":1328,"open":1269,"high":739,"low":1156,"close":1329,"change":1160,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-09",0.472,-3.67,53000,{"date":1333,"open":1311,"high":793,"low":1167,"close":739,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":739},"2026-03-06",0.035,7.69,125300,{"date":1338,"open":1049,"high":814,"low":717,"close":1316,"change":184,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1316},"2026-03-05",4.6,1050400,{"date":1342,"open":1132,"high":1317,"low":717,"close":1343,"change":1063,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-04",0.435,3.57,201900,{"date":1347,"open":1156,"high":1156,"low":1099,"close":717,"change":1348,"percent_change":1349,"volume":756,"transactions":9,"vwap":717},"2026-03-03",-0.035,-7.69,{"date":1351,"open":425,"high":425,"low":1305,"close":1316,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1316},"2026-03-02",-0.056,-10.96,159100,{"date":1356,"open":1275,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-27",0.54900002,0.51099998,-0.022,-4.13,50400,{"date":1363,"open":1364,"high":792,"low":1364,"close":1365,"change":802,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-26",0.51999998,0.53299999,-1.3,77800,{"date":1369,"open":799,"high":1370,"low":1324,"close":791,"change":1088,"percent_change":829,"volume":1371,"transactions":9,"vwap":791},"2026-02-25",0.583,103200,{"date":1373,"open":1374,"high":829,"low":1297,"close":1375,"change":1376,"percent_change":35,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",0.52700001,0.537,0.001,45600,{"date":1379,"open":813,"high":1380,"low":793,"close":774,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":774},"2026-02-23",0.565,-0.047,-8.06,76000,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1370,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1370},"2026-02-20",0.61299998,0.57800001,-0.036,-5.82,55100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-19",0.551,0.62,0.53100002,0.61900002,0.077,14.21,179600,{"date":1401,"open":785,"high":1402,"low":791,"close":1000,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1000},"2026-02-18",0.56199998,0.023,4.43,74300,{"date":1407,"open":774,"high":774,"low":1408,"close":1324,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1324},"2026-02-17",0.50099999,-0.026,-4.77,59400,{"date":1413,"open":765,"high":837,"low":799,"close":765,"change":1151,"percent_change":1414,"volume":1415,"transactions":9,"vwap":765},"2026-02-13",-3.02,90100,{"date":1417,"open":776,"high":844,"low":1276,"close":1402,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1402},"2026-02-12",0.017,3.12,80100,{"date":1422,"open":814,"high":814,"low":1423,"close":765,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":765},"2026-02-11",0.54100001,-0.025,-4.39,124100,{"date":1428,"open":869,"high":869,"low":800,"close":800,"change":887,"percent_change":1429,"volume":1430,"transactions":9,"vwap":800},"2026-02-10",-6.1,121900,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":708,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-09",0.65799999,0.60699999,-0.82,89000,{"date":1438,"open":1439,"high":1440,"low":844,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-06",0.58899999,0.64399999,0.61199999,0.042,7.37,202700,{"date":1446,"open":1447,"high":1440,"low":800,"close":800,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":800},"2026-02-05",0.63999999,-0.075,-11.63,261600,{"date":1452,"open":1453,"high":1454,"low":1447,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-04",0.68000001,0.68900001,0.64499998,-0.045,-6.52,100500,{"date":1460,"open":1461,"high":1462,"low":836,"close":1463,"change":1037,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-03",0.68599999,0.69999999,0.69,-0.86,126900,{"date":1467,"open":1462,"high":1468,"low":1463,"close":1469,"change":1255,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-02",0.73400003,0.69599998,-2.25,87800,{"date":1473,"open":1474,"high":1475,"low":1462,"close":1476,"change":1195,"percent_change":770,"volume":1477,"transactions":9,"vwap":1476},"2026-01-30",0.72000003,0.73799998,0.71200001,113100,{"date":1479,"open":1480,"high":1480,"low":1462,"close":1481,"change":1482,"percent_change":662,"volume":1483,"transactions":9,"vwap":1481},"2026-01-29",0.76499999,0.73900002,-0.039,195400,{"date":1485,"open":1486,"high":1486,"low":1475,"close":1487,"change":1488,"percent_change":235,"volume":1489,"transactions":9,"vwap":1487},"2026-01-28",0.78299999,0.778,0.008,425200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":184,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-27",0.72600001,0.76999998,0.71499997,2.67,149000,{"date":1498,"open":895,"high":895,"low":1463,"close":360,"change":1029,"percent_change":1095,"volume":1499,"transactions":9,"vwap":360},"2026-01-26",1023200,{"date":1501,"open":1502,"high":877,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-23",0.73299998,0.70499998,0.75400001,0.049,6.95,359200,{"date":1509,"open":1463,"high":1510,"low":1511,"close":1503,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1503},"2026-01-22",0.727,0.67199999,0.041,6.17,280100,{"date":1516,"open":878,"high":1463,"low":836,"close":1517,"change":733,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-21",0.66399997,-1.92,215900,{"date":1521,"open":859,"high":1462,"low":808,"close":1522,"change":794,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-20",0.67699999,-1.74,337900,{"date":1526,"open":1527,"high":1527,"low":867,"close":1454,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1454},"2026-01-16",0.708,-0.041,-5.62,329700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1409,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-15",0.736,0.755,0.70300001,0.73000002,-3.44,143400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":816,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-14",0.72799999,0.75999999,0.722,0.75599998,0.93,164500,{"date":1548,"open":1493,"high":1549,"low":1474,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-13",0.78799999,0.74900001,-0.051,-6.37,475600,{"date":1555,"open":895,"high":1556,"low":886,"close":895,"change":1126,"percent_change":1557,"volume":1558,"transactions":9,"vwap":895},"2026-01-12",0.83700001,-4.53,486900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":824,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-09",0.796,0.87,0.79100001,0.838,6.08,854800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1505,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-08",0.71700001,0.88800001,0.70999998,0.79000002,6.61,2152600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":986,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":986},"2026-01-07",0.83600003,0.83999997,0.69099998,0.06,8.81,25093100,{"date":1584,"open":1447,"high":1585,"low":808,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-06",0.68099999,0.021,3.18,8632000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":836,"change":1376,"percent_change":1594,"volume":1595,"transactions":9,"vwap":836},"2026-01-05",0.64700001,0.68300003,0.63499999,0.15,248100,{"date":1597,"open":861,"high":1522,"low":1598,"close":1599,"change":725,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-02",0.64300001,0.65899998,-0.15,89800,{"date":1603,"open":1462,"high":894,"low":1604,"close":836,"change":1456,"percent_change":1605,"volume":1606,"transactions":9,"vwap":836},"2025-12-31",0.65200001,-6.38,235900,{"date":1608,"open":1453,"high":1609,"low":1453,"close":1503,"change":941,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1503},"2025-12-30",0.72299999,1.44,141300,{"date":1613,"open":1614,"high":1614,"low":1463,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-29",0.76899999,0.69499999,-0.073,-9.51,379900,{"date":1620,"open":1621,"high":1622,"low":1542,"close":1623,"change":1318,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-26",0.80599999,0.81,0.76800001,-2.54,264500,{"date":1627,"open":895,"high":892,"low":992,"close":1549,"change":1388,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1549},"2025-12-24",-4.37,136700,{"date":1631,"open":1632,"high":1632,"low":1493,"close":902,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":902},"2025-12-23",0.87400001,-0.063,-7.1,329900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1195,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-22",0.91500002,0.95999998,0.85100001,0.88700002,-2.95,643500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":824,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-19",0.84799999,0.92299998,0.91399997,5.54,233700,{"date":1652,"open":170,"high":243,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-18",0.85699999,0.866,-0.134,-13.4,793900,{"date":1659,"open":204,"high":1660,"low":170,"close":170,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":170},"2025-12-17",1.129,-0.09,-8.26,489800,{"date":1665,"open":76,"high":1666,"low":76,"close":76,"change":112,"percent_change":1667,"volume":1668,"transactions":9,"vwap":76},"2025-12-16",1.28,-2.68,960700,{"date":1670,"open":1671,"high":214,"low":204,"close":263,"change":162,"percent_change":1672,"volume":1673,"transactions":9,"vwap":263},"2025-12-15",1.16,2.75,1349400,{"date":1675,"open":203,"high":1676,"low":1677,"close":76,"change":162,"percent_change":1678,"volume":1679,"transactions":9,"vwap":76},"2025-12-12",1.67,1.055,2.83,14293900,{"date":1681,"open":203,"high":193,"low":1682,"close":939,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":939},"2025-12-11",0.96499997,-0.1,-8.62,2209800,{"date":1687,"open":1688,"high":1689,"low":243,"close":1671,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1671},"2025-12-10",1.18,1.38,-0.24,-17.14,7681500,{"date":1694,"open":235,"high":1695,"low":383,"close":234,"change":986,"percent_change":1696,"volume":1697,"transactions":9,"vwap":234},"2025-12-09",1.94,112.44,283775300,{"date":1699,"open":1700,"high":1578,"low":1394,"close":1599,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1599},"2025-12-08",0.83899999,-0.182,-21.64,13557800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":854,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-05",0.91299999,0.97600001,0.82499999,0.84100002,-7.58,219300,{"date":1713,"open":383,"high":1714,"low":1715,"close":915,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":915},"2025-12-04",1.045,0.88499999,-0.08,-8.08,226500,{"date":1720,"open":383,"high":244,"low":1721,"close":1722,"change":1069,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-03",0.963,0.99000001,-1.49,401300,{"date":1726,"open":224,"high":224,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-02",0.81300002,1.005,-0.185,-15.55,847000,{"date":1733,"open":1648,"high":1734,"low":1648,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-01",1.26,1.19,0.27,29.35,889100,{"date":1740,"open":1741,"high":1722,"low":1742,"close":1742,"change":880,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-28",0.97000003,0.92000002,-7.82,140600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-26",1.11,1.3,0.95099998,0.99800003,-0.067,-6.29,494500,{"date":1755,"open":915,"high":76,"low":915,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-25",1.065,0.138,14.89,221800,{"date":1761,"open":1709,"high":1741,"low":1727,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-24",0.92699999,0.1,12.09,222200,{"date":1767,"open":1768,"high":1769,"low":852,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-21",0.71899998,0.949,0.82700002,0.137,19.86,1422300,{"date":1775,"open":939,"high":203,"low":1776,"close":1463,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1463},"2025-11-20",0.63,-0.36,-34.29,1764000,{"date":1781,"open":1782,"high":1782,"low":383,"close":97,"change":1225,"percent_change":1783,"volume":1784,"transactions":9,"vwap":97},"2025-11-19",1.68,-37.13,789700,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1676,"change":1751,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1676},"2025-11-18",1.66,1.763,-3.86,53300,{"date":1792,"open":1793,"high":1794,"low":1787,"close":1795,"change":1616,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-17",1.85,1.89,1.737,-4.03,81800,{"date":1799,"open":1800,"high":1794,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1800},"2025-11-14",1.81,1.8,-0.06,-3.21,16800,{"date":1806,"open":1794,"high":1807,"low":1808,"close":971,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":971},"2025-11-13",1.93,1.78,-0.05,-2.6,71100,{"date":1813,"open":1695,"high":1814,"low":1794,"close":1815,"change":112,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-12",2,1.92,-1.54,34100,{"date":1819,"open":1820,"high":1814,"low":1821,"close":122,"change":25,"percent_change":25,"volume":1822,"transactions":9,"vwap":122},"2025-11-11",1.91,1.9,13500,{"date":1824,"open":1821,"high":1825,"low":1821,"close":122,"change":68,"percent_change":1826,"volume":1827,"transactions":9,"vwap":122},"2025-11-10",2.09,2.63,33400,{"date":1829,"open":1793,"high":1814,"low":872,"close":1821,"change":162,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1821},"2025-11-07",1.6,78700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":971,"change":1837,"percent_change":755,"volume":1838,"transactions":9,"vwap":971},"2025-11-06",1.98,2.006,1.84,-0.13,79500,{"date":1840,"open":122,"high":1841,"low":122,"close":1814,"change":1580,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1814},"2025-11-05",2.04,3.09,24100,{"date":1845,"open":1846,"high":1847,"low":1695,"close":1695,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1695},"2025-11-04",2.02,2.105,-0.14,-6.73,70000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1661,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-03",2.15,2.199,2.01,2.08,-4.15,66600,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":216,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-31",2.05,2.2,2.17,4.33,38000,{"date":1867,"open":1841,"high":1868,"low":1869,"close":1856,"change":216,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1856},"2025-10-30",2.1,2.03,4.52,46700,{"date":1873,"open":1874,"high":1875,"low":1794,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-29",2.19,2.215,1.99,-0.19,-8.72,228300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1877,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-28",2.36,2.37,2.18,-8.02,79800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1883,"change":1318,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1883},"2025-10-27",2.347,2.395,2.305,-0.84,40900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":941,"percent_change":167,"volume":1900,"transactions":9,"vwap":1899},"2025-10-24",2.4,2.449,2.325,2.39,47800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1683,"percent_change":1796,"volume":1907,"transactions":9,"vwap":1906},"2025-10-23",2.47,2.54,2.33,2.38,103800,{"date":1909,"open":1910,"high":1911,"low":1905,"close":75,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":75},"2025-10-22",2.35,2.52,0.08,3.33,78800,{"date":1916,"open":469,"high":1917,"low":469,"close":1896,"change":216,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1896},"2025-10-21",2.51,3.9,101400,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":236,"percent_change":1419,"volume":1924,"transactions":9,"vwap":1923},"2025-10-20",2.21,2.31,27800,{"date":1926,"open":1927,"high":1927,"low":1862,"close":1928,"change":25,"percent_change":25,"volume":1929,"transactions":9,"vwap":1928},"2025-10-17",2.25,2.24,27100,{"date":1931,"open":1932,"high":1923,"low":1933,"close":1928,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1928},"2025-10-16",2.3,2.22,-0.055,-2.4,37900,{"date":1938,"open":1923,"high":1910,"low":1939,"close":1940,"change":1069,"percent_change":1941,"volume":1390,"transactions":9,"vwap":1940},"2025-10-15",2.23,2.295,-0.65,{"date":1943,"open":1944,"high":1944,"low":1862,"close":1923,"change":1381,"percent_change":1945,"volume":1477,"transactions":9,"vwap":1923},"2025-10-14",2.41,-1.99,{"date":1947,"open":1076,"high":1906,"low":1948,"close":1949,"change":1212,"percent_change":1869,"volume":1950,"transactions":9,"vwap":1949},"2025-10-13",2.29,2.357,25700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1923,"change":1956,"percent_change":1957,"volume":1190,"transactions":9,"vwap":1923},"2025-10-10",2.5,2.57,2.28,-0.17,-6.85,{"date":1959,"open":1910,"high":1960,"low":1961,"close":75,"change":195,"percent_change":1962,"volume":1963,"transactions":9,"vwap":75},"2025-10-09",2.53,2.34,5.98,147600,{"date":1965,"open":1905,"high":1899,"low":1955,"close":1961,"change":1966,"percent_change":1944,"volume":1967,"transactions":9,"vwap":1961},"2025-10-08",0.055,82000,{"date":1969,"open":1672,"high":1672,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-07",2.26,2.285,-0.255,-10.04,154700,{"date":1976,"open":1977,"high":1977,"low":75,"close":1904,"change":941,"percent_change":297,"volume":1978,"transactions":9,"vwap":1904},"2025-10-06",2.6,58000,{"date":1980,"open":75,"high":1981,"low":1982,"close":1960,"change":1580,"percent_change":1120,"volume":1983,"transactions":9,"vwap":1960},"2025-10-03",2.59,2.45,86800,{"date":1985,"open":1986,"high":1960,"low":1987,"close":1903,"change":162,"percent_change":214,"volume":1988,"transactions":9,"vwap":1903},"2025-10-02",2.499,2.427,37500,{"date":1990,"open":1991,"high":1982,"low":1992,"close":1993,"change":49,"percent_change":1676,"volume":1994,"transactions":9,"vwap":1993},"2025-10-01",2.42,2.354,2.44,28400,{"date":1996,"open":1991,"high":1991,"low":1910,"close":1896,"change":184,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1896},"2025-09-30",0.84,35700,{"date":2000,"open":1922,"high":1993,"low":1922,"close":1906,"change":195,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1906},"2025-09-29",6.25,43400,{"date":2004,"open":1883,"high":2005,"low":1884,"close":1928,"change":1837,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1928},"2025-09-26",2.404,-5.49,185400,{"date":2009,"open":1903,"high":1954,"low":1910,"close":1883,"change":247,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1883},"2025-09-25",-1.66,135800,{"date":2013,"open":1899,"high":2014,"low":1076,"close":1944,"change":1580,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1944},"2025-09-24",2.471,2.55,92800,{"date":2018,"open":1903,"high":1917,"low":1910,"close":1910,"change":247,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1910},"2025-09-23",-1.67,76700,{"date":2022,"open":1120,"high":1120,"low":2023,"close":1899,"change":112,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1899},"2025-09-22",2.365,-1.24,749600,{"date":2027,"open":1882,"high":1991,"low":1923,"close":1991,"change":49,"percent_change":1782,"volume":2028,"transactions":9,"vwap":1991},"2025-09-19",107200,{"date":2030,"open":1932,"high":2031,"low":1927,"close":1906,"change":1912,"percent_change":2032,"volume":1226,"transactions":9,"vwap":1906},"2025-09-18",2.438,3.48,{"date":2034,"open":1932,"high":1896,"low":469,"close":1932,"change":247,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1932},"2025-09-17",-1.71,85800,{"date":2038,"open":469,"high":1883,"low":1927,"close":1961,"change":25,"percent_change":25,"volume":2039,"transactions":9,"vwap":1961},"2025-09-16",21200,{"date":2041,"open":1883,"high":1906,"low":1955,"close":1961,"change":25,"percent_change":25,"volume":2042,"transactions":9,"vwap":1961},"2025-09-15",91000,{"date":2044,"open":2045,"high":1904,"low":2045,"close":1961,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1961},"2025-09-12",2.16,0.16,7.34,350800,{"date":2050,"open":1933,"high":2051,"low":2052,"close":1884,"change":1683,"percent_change":1425,"volume":2053,"transactions":9,"vwap":1884},"2025-09-11",2.389,2.13,169600,{"date":2055,"open":1874,"high":1932,"low":2056,"close":1955,"change":102,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1955},"2025-09-10",2.115,5.07,152700,{"date":2060,"open":1855,"high":1961,"low":1814,"close":1863,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1863},"2025-09-09",0.13,6.37,403600,{"date":2065,"open":1821,"high":1862,"low":2066,"close":1841,"change":35,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1841},"2025-09-08",1.877,10.27,353000,{"date":2070,"open":1794,"high":1821,"low":1808,"close":1793,"change":1809,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1793},"2025-09-05",-2.63,109300,{"date":2074,"open":1815,"high":2075,"low":2076,"close":1821,"change":1318,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1821},"2025-09-04",1.96,1.77,-1.04,169200,{"date":2080,"open":2081,"high":1846,"low":1821,"close":1815,"change":1802,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1815},"2025-09-03",1.97,-3.03,122700,{"date":2085,"open":2075,"high":1841,"low":122,"close":1834,"change":1318,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1834},"2025-09-02",-1,55300,{"date":2089,"open":1846,"high":1868,"low":1820,"close":1814,"change":1802,"percent_change":896,"volume":2090,"transactions":9,"vwap":1814},"2025-08-29",199800,{"date":2092,"open":1868,"high":2052,"low":1846,"close":911,"change":247,"percent_change":2093,"volume":2094,"transactions":9,"vwap":911},"2025-08-28",-1.9,82700,{"date":2096,"open":1874,"high":1922,"low":1856,"close":1868,"change":1716,"percent_change":1330,"volume":2097,"transactions":9,"vwap":1868},"2025-08-27",43500,{"date":2099,"open":2100,"high":1862,"low":1856,"close":1884,"change":216,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1884},"2025-08-26",2.12,4.31,120100,{"date":2104,"open":1825,"high":1853,"low":911,"close":1825,"change":25,"percent_change":25,"volume":2105,"transactions":9,"vwap":1825},"2025-08-25",66900,{"date":2107,"open":1876,"high":1853,"low":122,"close":1825,"change":236,"percent_change":407,"volume":2108,"transactions":9,"vwap":1825},"2025-08-22",234300,{"date":2110,"open":2075,"high":2056,"low":122,"close":1846,"change":941,"percent_change":425,"volume":2111,"transactions":9,"vwap":1846},"2025-08-21",1089500,{"date":2113,"open":1814,"high":2114,"low":971,"close":1855,"change":68,"percent_change":2015,"volume":2115,"transactions":9,"vwap":1855},"2025-08-20",2.041,115300,{"date":2117,"open":1862,"high":1922,"low":1815,"close":2075,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2075},"2025-08-19",-0.21,-9.68,254400,{"date":2122,"open":1861,"high":2123,"low":122,"close":1863,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1863},"2025-08-18",2.236,0.185,9.32,191800,{"date":2128,"open":1834,"high":1856,"low":1820,"close":2129,"change":1934,"percent_change":82,"volume":2130,"transactions":9,"vwap":2129},"2025-08-15",1.985,127900,{"date":2132,"open":1869,"high":2052,"low":192,"close":1841,"change":112,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1841},"2025-08-14",-1.45,316500,{"date":2136,"open":1954,"high":2137,"low":1814,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-13",2.689,2.07,-0.55,-20.99,639800,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2061,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-12",2.49,2.87,2.62,5.22,485400,{"date":2150,"open":1419,"high":2151,"low":1970,"close":2144,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2144},"2025-08-11",3.184,-0.63,-20.19,646900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1419,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1419},"2025-08-08",3.03,3.14,2.915,0.25,8.71,105100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2145,"change":1956,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2145},"2025-08-07",3.04,3.163,2.81,-5.59,183100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2165,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2165},"2025-08-06",3.23,3.296,3,-0.245,-7.46,141600,{"date":2179,"open":1913,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1961,"volume":2184,"transactions":9,"vwap":2182},"2025-08-05",3.35,3.07,3.285,0.075,196400,{"date":2186,"open":2187,"high":2188,"low":2181,"close":2189,"change":726,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-04",3.37,3.415,3.21,-6.69,200100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":68,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-01",3.39,3.45,3.2,3.44,1.47,63000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2194,"change":236,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2194},"2025-07-31",3.32,3.445,3.211,2.11,70200,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2202,"change":162,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2202},"2025-07-30",3.16,3.55,0.91,133700,{"date":2214,"open":2195,"high":2215,"low":2216,"close":2217,"change":1690,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-29",3.506,3.19,3.29,-6.8,176700,{"date":2221,"open":2187,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-28",3.63,3.3,3.53,0.34,10.66,277700,{"date":2229,"open":2196,"high":2230,"low":2231,"close":2216,"change":1716,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2216},"2025-07-25",3.27,3.066,-2.45,139700,{"date":2235,"open":2236,"high":2237,"low":2189,"close":2230,"change":216,"percent_change":1678,"volume":2238,"transactions":9,"vwap":2230},"2025-07-24",3.22,3.429,142900,{"date":2240,"open":1419,"high":2217,"low":2165,"close":1587,"change":1580,"percent_change":1815,"volume":2241,"transactions":9,"vwap":1587},"2025-07-23",160900,{"date":2243,"open":2244,"high":2196,"low":2245,"close":1419,"change":102,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1419},"2025-07-22",3.01,2.921,3.65,203800,{"date":2249,"open":2196,"high":2223,"low":2250,"close":2244,"change":726,"percent_change":1634,"volume":2251,"transactions":9,"vwap":2244},"2025-07-21",2.95,351400,{"date":2253,"open":2254,"high":2255,"low":2250,"close":2256,"change":1736,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-18",2.97,3.36,3.24,9.09,656700,{"date":2260,"open":2189,"high":2189,"low":2261,"close":2254,"change":1690,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2254},"2025-07-17",2.85,-7.48,734700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2189,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2189},"2025-07-16",4.63,5.139,3.13,-1.34,-29.45,2207200,{"date":2273,"open":2274,"high":2057,"low":2275,"close":2276,"change":1600,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-15",4.54,4.27,4.55,-3.19,575800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-14",6.86,7.06,4.04,4.7,-2.16,-31.49,2635600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2281,"change":1809,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2281},"2025-07-11",7.07,7.4,6.57,-0.72,315500,{"date":2296,"open":2297,"high":1443,"low":2298,"close":2299,"change":621,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-10",6.51,6.32,6.91,5.5,546900,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":112,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-09",6.36,7.25,6.55,-0.46,336400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-08",6.7,6.82,5.7,6.58,-0.42,-6,549200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-07",6.66,7.31,6.2,7,0.3,4.48,1856200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2311,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2311},"2025-07-03",6.1,7.132,5.25,-1.75,-20.71,3818500,{"date":2336,"open":2337,"high":173,"low":2338,"close":2339,"change":1877,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-02",8.55,7.7,8.45,-2.2,333400,{"date":2343,"open":2344,"high":2345,"low":2306,"close":2346,"change":1808,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-01",6.87,8.74,8.64,25.95,629000,{"date":2350,"open":2351,"high":428,"low":2352,"close":2281,"change":1688,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2281},"2025-06-30",5.77,5.74,20.77,1101800,{"date":2356,"open":2357,"high":2352,"low":1404,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-27",4.65,5.68,0.95,20.08,903700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":91,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-26",4.9,4.94,4.3,4.73,-4.06,399000,{"date":2371,"open":2372,"high":2373,"low":1918,"close":2374,"change":681,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-25",4.05,5.06,4.93,20.83,620700,{"date":2378,"open":1116,"high":2379,"low":2380,"close":2381,"change":1956,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-24",4.381,4.06,4.08,-4,296300,{"date":2385,"open":2275,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":634,"volume":2390,"transactions":9,"vwap":2388},"2025-06-23",4.578,3.82,4.25,0.12,557200,{"date":2392,"open":2393,"high":2394,"low":300,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-06-20",4.03,5.75,4.13,0.26,6.72,2029200,{"date":2400,"open":2217,"high":778,"low":2217,"close":2401,"change":1776,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-18",3.87,19.44,260300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2256,"change":1292,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2256},"2025-06-17",3.6,3.682,3.119,-10.74,300400,{"date":2412,"open":1495,"high":2413,"low":2414,"close":2222,"change":246,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2222},"2025-06-16",3.94,2.589,36.47,1286200,{"date":2418,"open":1953,"high":2419,"low":1953,"close":2420,"change":35,"percent_change":1335,"volume":2421,"transactions":9,"vwap":2420},"2025-06-13",2.775,2.66,319600,{"date":2423,"open":1678,"high":2424,"low":1899,"close":1903,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1903},"2025-06-12",3.1,-0.35,-12.41,1224800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1063,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-11",2.84,2.876,2.7,2.82,0.53,100900,{"date":2437,"open":2196,"high":2196,"low":2432,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-10",2.805,-0.425,-13.16,405200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2172,"change":349,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2172},"2025-06-09",2.77,3.4,2.563,20.52,1453600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-06",2.511,2.8,2.46,2.68,0.2,8.06,268000,{"date":2459,"open":1944,"high":2460,"low":1944,"close":75,"change":1580,"percent_change":75,"volume":2461,"transactions":9,"vwap":75},"2025-06-05",2.539,81500,{"date":2463,"open":1917,"high":2464,"low":2052,"close":1991,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1991},"2025-06-04",2.561,-0.076,-3.04,300600,{"date":2469,"open":1495,"high":2470,"low":75,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-06-03",2.737,2.496,-0.204,-7.56,123500,{"date":2476,"open":2477,"high":2261,"low":1882,"close":2432,"change":162,"percent_change":263,"volume":2478,"transactions":9,"vwap":2432},"2025-06-02",2.61,275700,{"date":2480,"open":1869,"high":2481,"low":1869,"close":1495,"change":274,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1495},"2025-05-30",2.789,32.18,1551800,{"date":2485,"open":911,"high":911,"low":122,"close":1846,"change":1318,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1846},"2025-05-29",-0.98,82200,{"date":2489,"open":1861,"high":2138,"low":1815,"close":1841,"change":708,"percent_change":1690,"volume":2490,"transactions":9,"vwap":1841},"2025-05-28",194000,{"date":2492,"open":1820,"high":1874,"low":1821,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-05-27",2.045,0.145,7.63,376500,{"date":2498,"open":2499,"high":2500,"low":192,"close":1821,"change":25,"percent_change":25,"volume":2501,"transactions":9,"vwap":1821},"2025-05-23",1.944,1.991,34900,{"date":2503,"open":1814,"high":1814,"low":192,"close":1821,"change":25,"percent_change":25,"volume":2504,"transactions":9,"vwap":1821},"2025-05-22",60600,{"date":2506,"open":1869,"high":1868,"low":192,"close":1821,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1821},"2025-05-21",-0.18,-8.65,112000,{"date":2511,"open":1861,"high":1856,"low":1861,"close":1856,"change":49,"percent_change":2075,"volume":2512,"transactions":9,"vwap":1856},"2025-05-20",14900,{"date":2514,"open":1814,"high":1856,"low":1814,"close":1841,"change":184,"percent_change":127,"volume":2515,"transactions":9,"vwap":1841},"2025-05-19",12800,{"date":2517,"open":1814,"high":1868,"low":2075,"close":1846,"change":1037,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1846},"2025-05-16",-0.3,47400,{"date":2521,"open":1855,"high":1841,"low":1821,"close":2522,"change":2523,"percent_change":966,"volume":2524,"transactions":9,"vwap":2522},"2025-05-15",2.026,-0.014,39500,{"date":2526,"open":1815,"high":1841,"low":2527,"close":1841,"change":1594,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1841},"2025-05-14",1.88,7.94,96500,{"date":2531,"open":122,"high":122,"low":2527,"close":1794,"change":1716,"percent_change":2368,"volume":2524,"transactions":9,"vwap":1794},"2025-05-13",{"date":2533,"open":2534,"high":2081,"low":1821,"close":2081,"change":68,"percent_change":1977,"volume":2535,"transactions":9,"vwap":2081},"2025-05-12",1.955,18300,{"date":2537,"open":192,"high":122,"low":192,"close":1815,"change":236,"percent_change":2538,"volume":2539,"transactions":9,"vwap":1815},"2025-05-09",3.78,43700,{"date":2541,"open":1800,"high":1793,"low":872,"close":1793,"change":25,"percent_change":25,"volume":2542,"transactions":9,"vwap":1793},"2025-05-08",64700,{"date":2544,"open":2545,"high":1793,"low":2546,"close":1793,"change":49,"percent_change":1922,"volume":2547,"transactions":9,"vwap":1793},"2025-05-07",1.82,1.76,54800,{"date":2549,"open":1821,"high":122,"low":973,"close":1800,"change":91,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1800},"2025-05-06",-9.95,169800,{"date":2553,"open":911,"high":2138,"low":1814,"close":1855,"change":2554,"percent_change":662,"volume":2555,"transactions":9,"vwap":1855},"2025-05-05",-0.106,76100,{"date":2557,"open":2558,"high":1853,"low":1834,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-02",2.015,2.116,0.076,3.73,45800,{"date":2564,"open":1855,"high":1841,"low":1876,"close":1841,"change":184,"percent_change":127,"volume":2565,"transactions":9,"vwap":1841},"2025-05-01",11200,{"date":2567,"open":1876,"high":1841,"low":2568,"close":1846,"change":184,"percent_change":170,"volume":2569,"transactions":9,"vwap":1846},"2025-04-30",1.962,29900,{"date":2571,"open":1876,"high":1861,"low":1834,"close":1814,"change":1809,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1814},"2025-04-29",-2.44,10800,{"date":2575,"open":2075,"high":1861,"low":2576,"close":1861,"change":216,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1861},"2025-04-28",1.908,4.59,51500,{"date":2580,"open":1807,"high":1814,"low":2581,"close":2075,"change":1069,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2075},"2025-04-25",1.921,-0.76,11400,{"date":2585,"open":1834,"high":1861,"low":1807,"close":2586,"change":708,"percent_change":1111,"volume":2587,"transactions":9,"vwap":2586},"2025-04-24",1.975,56400,{"date":2589,"open":2081,"high":1814,"low":1820,"close":1834,"change":68,"percent_change":1981,"volume":2590,"transactions":9,"vwap":1834},"2025-04-23",41300,{"date":2592,"open":192,"high":2075,"low":192,"close":1807,"change":941,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1807},"2025-04-22",0.52,13600,{"date":177,"open":1794,"high":2596,"low":1801,"close":1815,"change":162,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1815},1.925,1.59,15600]