[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REKR":3,"homepage-market-summary":31,"stock-historical-REKR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REKR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rekor Systems, Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","Rekor Systems Inc is a roadway intelligence company focused on modernizing public safety, urban mobility, and transportation management through solutions. The company delivers services and solutions that collect, connect, and organize mobility data, providing real-time insights to support decision making, enhance situational awareness, enable rapid response, and support predictive analytics. The Company derives its revenues mainly from the licensing and sale of its roadway data and traffic management product and service offerings. These offerings include a mixture of data collection, implementation, engineering, customer support, and maintenance services, as well as software and hardware. The company operates in the United States and other regions.","234","Columbia, MD",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},0.3316,0.33,0.34499,0.3267,0.3358,-0.0042,-1.25,1476686.766902,4235,0.3334,3.42,0.304,3111184.6749172183,0.9,2290,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":17,"price":133,"is_up":75},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":75},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":75},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3366149,1228644438.079139,-67.49,"2025-04-28",[185,186,194,205,216,226,236,247,258,268,277,287,297,307,317,327,336,347,357,367,377,386,397,406,417,427,436,446,456,466,477,488,499,508,517,526,536,546,556,566,576,586,596,607,618,627,636,645,654,665,674,683,694,705,714,723,732,743,752,761,768,777,786,792,801,808,816,822,829,836,844,849,855,863,870,876,881,886,894,902,910,917,923,928,934,942,949,957,966,972,980,989,998,1004,1012,1019,1025,1032,1037,1043,1050,1056,1064,1072,1079,1086,1090,1098,1106,1114,1119,1126,1134,1142,1149,1155,1162,1169,1176,1184,1190,1197,1205,1214,1221,1227,1234,1239,1246,1254,1261,1267,1272,1278,1285,1290,1297,1302,1309,1315,1320,1325,1332,1340,1347,1354,1361,1367,1374,1381,1387,1393,1398,1404,1412,1418,1423,1430,1436,1442,1448,1454,1459,1463,1467,1473,1480,1486,1493,1498,1505,1511,1515,1521,1527,1534,1539,1546,1553,1559,1565,1572,1578,1586,1592,1598,1604,1609,1616,1621,1626,1631,1636,1641,1646,1652,1655,1659,1663,1669,1674,1679,1685,1691,1695,1701,1708,1716,1724,1731,1738,1744,1751,1759,1764,1768,1772,1778,1782,1785,1788,1795,1800,1806,1813,1818,1823,1829,1836,1843,1849,1856,1861,1869,1877,1886,1890,1899,1905,1913,1921,1929,1936,1943,1948,1954,1961,1969,1975,1982,1988,1992,1997,2003,2009,2012,2015,2019,2023,2027,2030,2035,2039,2044,2049,2053,2058,2062,2066,2071,2077,2082,2087,2093,2096,2099,2104,2107,2111,2116,2120,2123,2129,2134,2139,2143,2146,2150,2153,2158,2163,2167,2170,2173,2177,2181,2184,2188,2192,2196,2199,2202,2207,2213,2217,2222,2228,2231,2234,2237,2242,2246,2249,2253,2257,2261,2264,2268,2271,2275,2279,2283,2286,2290,2294,2299,2302,2306,2310,2315,2319,2323,2328,2331,2334,2339,2345,2349,2354,2359,2363,2367,2370,2373,2379,2385,2389,2394,2399,2403,2407,2411,2415,2418,2422,2425,2429,2434,2439,2442,2447,2451,2455,2459,2462],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":187,"high":188,"low":27,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},0.32,0.34,0.0118,3.64,2472803.179291,7670,0.3247,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.3659,0.3698,0.323,0.324,-0.04,-10.99,2956092.951966,7903,0.3389,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.3725,0.3799,0.3598,0.364,-0.0074,-1.99,1471949.326107,5234,0.3702,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",0.3987,0.3555,0.3714,-0.0114,-2.98,1562705.447608,5649,0.3787,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",0.369,0.3828,0.36,0.0137,3.71,1407355.214802,3685,0.3707,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",0.3848,0.3998,0.3622,0.3691,-0.0129,-3.38,1582637.082376,5481,0.3796,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",0.39,0.3999,0.375,0.382,-0.0079,-2.03,1409920.725713,2992,0.3849,{"date":259,"open":260,"high":261,"low":230,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",0.401,0.404,0.3899,-0.0141,-3.49,2662199.86716,5194,0.3857,{"date":269,"open":270,"high":271,"low":261,"close":261,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",0.4276,0.4298,-0.0234,-5.47,1273360.270788,3828,0.4161,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",0.42,0.4394,0.4274,-0.0015,-0.35,1058366.664733,4133,0.4299,{"date":288,"open":289,"high":74,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",0.461,0.4215,0.4289,-0.0317,-6.88,2503876.895538,5311,0.4364,{"date":298,"open":74,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",0.48,0.4602,0.4606,-0.0021,-0.45,1808735.933914,4624,0.4704,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",0.44,0.4692,0.4627,0.0278,6.39,1446496.49296,3366,0.4574,{"date":318,"open":319,"high":309,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",0.4297,0.4072,0.4349,0.0052,1.21,2195688.485186,2878,0.4249,{"date":328,"open":309,"high":329,"low":330,"close":319,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",0.4537,0.4256,0.0009,0.21,1192033.633131,2079,0.4376,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",0.437,0.4449,0.4255,0.4288,-0.0099,-2.26,1393144.789544,3375,0.4351,{"date":348,"open":289,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",0.465,0.425,0.4387,-0.0288,-6.16,2146463.041785,4745,0.4363,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":316},"2026-09-14",0.45,0.4764,0.4405,0.4675,0.0075,1.63,1708623.614971,4075,{"date":368,"open":299,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",0.481,0.452,0.46,-0.0151,-3.18,1280089.066232,3090,0.4681,{"date":378,"open":379,"high":380,"low":371,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":305,"vwap":385},"2026-09-10",0.5,0.504,0.4751,-0.015,-3.06,2276067.499721,0.4777,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",0.5003,0.5178,0.49,0.4901,-0.0102,-2.04,2053512.490914,4446,0.5039,{"date":398,"open":399,"high":400,"low":388,"close":388,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",0.53,0.5436,-0.0359,-6.7,2274942.208001,5143,0.5284,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",0.5331,0.538799,0.515,0.5362,0.0166,3.19,1214545.007473,2783,0.529,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":363,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",0.51,0.5233,0.5051,0.5196,1.46,1111407.149649,3312,0.5135,{"date":428,"open":419,"high":429,"low":379,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",0.5298,0.5121,-0.0059,-1.14,1904379.825351,5128,0.5129,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",0.5544,0.5162,0.518,-0.0364,-6.57,1897232.806607,5313,0.5277,{"date":447,"open":448,"high":449,"low":450,"close":438,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",0.57,0.5752,0.5365,0.0061,1.11,1323101.23634,4165,0.5517,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",0.5814,0.5402,0.5483,-0.0258,-4.49,2365210.06505,4413,0.5563,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",0.588,0.6095,0.5735,0.5741,0.0011,0.19,1321537.856333,3770,0.5886,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",0.58,0.5898,0.572,0.573,-0.0106,-1.82,1146638.054929,2705,0.5777,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",0.5827,0.5899,0.5799,0.5836,0.0002,0.03,1504555.684797,4470,0.5832,{"date":500,"open":501,"high":469,"low":479,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",0.6,0.5834,-0.0243,-4,1511004.208477,3501,0.586,{"date":509,"open":137,"high":510,"low":137,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",0.6198,0.6077,0.0209,3.56,1325371.846232,3260,0.6043,{"date":518,"open":501,"high":519,"low":479,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",0.61,0.5868,-0.01,-1.68,1340875.90618,3195,0.5921,{"date":527,"open":519,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",0.6138,0.5812,0.5968,-0.0133,-2.18,1856574.26764,4769,0.5998,{"date":537,"open":538,"high":539,"low":519,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",0.64,0.6494,0.6101,-0.0379,-5.85,2026784.574436,5715,0.6206,{"date":547,"open":548,"high":549,"low":538,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",0.7194,0.7195,0.648,-0.0657,-9.21,2417088.730409,5131,0.6671,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":519,"volume":563,"transactions":564,"vwap":565},"2026-08-14",0.7094,0.7268,0.6951,0.7137,0.0043,1669849.95592,6912,0.708,{"date":567,"open":568,"high":569,"low":570,"close":558,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",0.72,0.75,0.7027,0.0264,3.87,2925999.035563,8584,0.7241,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",0.703,0.7189,0.683,0.0045,0.66,1557006.225305,7203,0.7006,{"date":587,"open":588,"high":548,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",0.6792,0.6701,0.6785,0.0158,2.38,2214485.511236,10754,0.689,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",0.672,0.7,0.655,0.6627,-0.0039,-0.59,941163.499006,3293,0.6756,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",0.6561,0.6791,0.65,0.6666,0.0197,3.05,757868.099899,2657,0.6644,{"date":619,"open":582,"high":620,"low":621,"close":622,"change":451,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",0.67,0.6408,0.6469,0.95,570300.22866,2903,0.6582,{"date":628,"open":629,"high":630,"low":631,"close":621,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":555},"2026-08-05",0.698,0.6989,0.6407,-0.0492,-7.13,753776.716645,3823,{"date":637,"open":638,"high":639,"low":582,"close":142,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",0.675,0.7099,0.036,5.5,1240708.070461,6700,0.6879,{"date":646,"open":647,"high":620,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",0.621,0.654,0.0302,4.84,1067304.747861,5442,0.6532,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",0.63,0.639999,0.62,0.6238,0.0088,1.43,451929.100729,1635,0.6267,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":528},"2026-07-30",0.591,0.629,0.615,0.015,2.5,654657.669214,2266,{"date":675,"open":676,"high":677,"low":501,"close":501,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",0.6241,0.6311,-0.0313,-4.96,864259.742644,2769,0.6097,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",0.608,0.6388,0.6011,0.6313,0.0065,1.04,679125.24065,2528,0.622,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",0.6195,0.6448,0.6019,0.6248,0.016,2.63,834217.729785,3093,0.6307,{"date":706,"open":519,"high":656,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",0.5913,0.6088,0.0048,0.79,882385.738781,3248,0.6116,{"date":715,"open":519,"high":716,"low":501,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",0.6281,0.604,-0.0111,-1.8,609008.988486,2613,0.6078,{"date":724,"open":668,"high":725,"low":726,"close":727,"change":392,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",0.635,0.6001,0.6151,-1.63,696015.607937,2851,0.6199,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",0.612,0.6376,0.61098,0.6253,0.0133,2.17,742104.946068,3045,0.6242,{"date":744,"open":745,"high":746,"low":747,"close":734,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":687},"2026-07-20",0.565,0.639,0.546,0.046,8.13,2533212.355043,7956,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",0.58999997,0.59500003,0.55299997,0.56599998,-0.034,-5.67,3925700,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",0.66100001,0.60000002,-0.062,-9.37,3605200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",0.69999999,0.73299998,0.64999998,0.662,0.038,6.09,4625500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",0.63300002,0.66000003,0.60500002,0.62400001,-0.009,-1.42,2794200,{"date":787,"open":788,"high":789,"low":658,"close":779,"change":765,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-07-13",0.68699998,0.70700002,-8.92,2510500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",0.68900001,0.70999998,0.67400002,0.69499999,0.027,4.04,1057500,{"date":802,"open":803,"high":794,"low":804,"close":805,"change":806,"percent_change":501,"volume":807,"transactions":9,"vwap":805},"2026-07-09",0.68000001,0.65899998,0.66799998,0.004,2861700,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",0.69300002,0.65399998,0.66399997,-0.046,-6.48,1334600,{"date":817,"open":770,"high":818,"low":780,"close":795,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":795},"2026-07-07",0.72399998,0.014,2.01,4198900,{"date":823,"open":803,"high":824,"low":825,"close":826,"change":819,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-06",0.71399999,0.67299998,0.69599998,2.05,779900,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":758,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-02",0.73000002,0.73900002,0.68199998,-4.75,1008500,{"date":837,"open":838,"high":839,"low":797,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",0.699,0.74000001,0.71600002,0.021,3.02,1398200,{"date":845,"open":846,"high":797,"low":846,"close":797,"change":640,"percent_change":847,"volume":848,"transactions":9,"vwap":797},"2026-06-30",0.65200001,5.46,1315100,{"date":850,"open":851,"high":763,"low":656,"close":804,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":804},"2026-06-29",0.64399999,0.043,6.98,1229900,{"date":856,"open":658,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",0.64700001,0.602,0.616,0.009,1.48,1805300,{"date":864,"open":658,"high":865,"low":866,"close":867,"change":783,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-25",0.64300001,0.60399997,0.60699999,-1.46,1947200,{"date":871,"open":872,"high":872,"low":858,"close":859,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":859},"2026-06-24",0.65700001,-0.036,-5.52,3735500,{"date":877,"open":772,"high":803,"low":779,"close":846,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":846},"2026-06-23",-0.007,-1.06,1558800,{"date":882,"open":795,"high":795,"low":804,"close":804,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":804},"2026-06-22",-0.047,-6.66,3157400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",0.70200002,0.727,0.70599997,0.005,0.71,9465300,{"date":895,"open":770,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",0.71799999,0.68800002,0.70099998,-0.002,-0.28,2145000,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",0.72799999,0.69099998,0.70300001,-0.026,-3.57,1981100,{"date":911,"open":912,"high":831,"low":906,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",0.72000003,0.72899997,0.035,5.04,1751000,{"date":918,"open":770,"high":795,"low":788,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",0.69400001,-0.013,-1.84,1512200,{"date":924,"open":826,"high":795,"low":925,"close":789,"change":841,"percent_change":926,"volume":927,"transactions":9,"vwap":789},"2026-06-11",0.67000002,3.06,1739300,{"date":929,"open":930,"high":912,"low":833,"close":931,"change":907,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-10",0.71100003,0.68599999,-3.65,1856400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":907,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-09",0.74299997,0.75800002,0.69199997,0.71200001,-3.52,2914200,{"date":943,"open":937,"high":944,"low":771,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",0.76800001,0.73799998,-0.011,-1.47,1444600,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",0.80299997,0.73199999,0.74900001,-0.067,-8.21,2940800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",0.78299999,0.82999998,0.76999998,0.81599998,0.033,4.21,1799600,{"date":967,"open":968,"high":968,"low":961,"close":959,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":959},"2026-06-03",0.82200003,-0.051,-6.12,2089500,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",0.88,0.824,0.83399999,-0.042,-4.79,2048300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",0.84200001,0.89999998,0.83099997,0.87599999,0.04,4.78,4078100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",0.755,0.84600002,0.745,0.83600003,0.067,8.71,4014000,{"date":999,"open":993,"high":1000,"low":1001,"close":1002,"change":798,"percent_change":190,"volume":1003,"transactions":9,"vwap":1002},"2026-05-28",0.778,0.73100001,0.76899999,1900400,{"date":1005,"open":569,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",0.75599998,0.72500002,0.74199998,-0.023,-3.01,1799900,{"date":1013,"open":1014,"high":1015,"low":1008,"close":1016,"change":1017,"percent_change":113,"volume":1018,"transactions":9,"vwap":1016},"2026-05-26",0.76599997,0.77999997,0.76499999,-0.003,2162500,{"date":1020,"open":1015,"high":1021,"low":569,"close":944,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":944},"2026-05-22",0.79799998,-0.006,-0.78,1735400,{"date":1026,"open":839,"high":1027,"low":1007,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",0.77600002,0.77399999,0.034,4.59,1864200,{"date":1033,"open":831,"high":1006,"low":795,"close":839,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":839},"2026-05-20",0.008,1.09,2452700,{"date":1038,"open":569,"high":1039,"low":889,"close":952,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":952},"2026-05-19",0.75999999,-0.032,-4.19,1699100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":899,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",0.74699998,0.764,0.71899998,-0.26,3652300,{"date":1051,"open":1052,"high":1052,"low":1008,"close":1014,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1014},"2026-05-15",0.81,-0.048,-5.9,3992500,{"date":1057,"open":1058,"high":1059,"low":1039,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",0.80000001,0.829,0.81400001,0.017,2.13,3246000,{"date":1065,"open":1066,"high":1067,"low":961,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",0.80599999,0.81300002,0.79699999,-0.016,-1.97,2352300,{"date":1073,"open":1074,"high":1075,"low":1015,"close":1067,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1067},"2026-05-12",0.79100001,0.81699997,-0.06,-6.87,4773300,{"date":1080,"open":974,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-11",0.90499997,0.84100002,0.87300003,0,4653000,{"date":1087,"open":1088,"high":974,"low":984,"close":1083,"change":819,"percent_change":364,"volume":1089,"transactions":9,"vwap":1083},"2026-05-08",0.87699997,2418000,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",0.89099997,0.85100001,0.85900003,-0.033,-3.7,1576200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":774,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-06",0.847,0.91799998,0.79000002,0.89200002,4.45,5926900,{"date":1107,"open":1082,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",0.88700002,0.82499999,0.85399997,0.003,0.35,3317900,{"date":1115,"open":177,"high":1116,"low":1109,"close":1093,"change":1009,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1093},"2026-05-04",1.05,-2.63,43583900,{"date":1120,"open":976,"high":1121,"low":960,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-01",0.87900001,0.87400001,0.054,6.59,1738600,{"date":1127,"open":1074,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",0.83999997,0.78500003,0.81999999,0.029,3.67,1402600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1074,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1074},"2026-04-29",0.838,0.84299999,0.78100002,-0.027,-3.3,1595700,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":393,"volume":1148,"transactions":9,"vwap":1146},"2026-04-28",0.82099998,0.796,0.81800002,-0.017,1244000,{"date":1150,"open":1151,"high":1151,"low":968,"close":1152,"change":758,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-27",0.87199998,0.83499998,-3.91,1614000,{"date":1156,"open":1157,"high":1157,"low":960,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-24",0.87800002,0.86900002,0.025,2.96,1534100,{"date":1163,"open":1164,"high":1164,"low":1130,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",0.91000003,0.84399998,-0.078,-8.46,1853400,{"date":1170,"open":1171,"high":1172,"low":1103,"close":1173,"change":914,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-22",0.89600003,0.94400001,0.92199999,3.95,2376800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1108,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1108},"2026-04-21",0.92799997,0.94999999,0.875,-0.019,-2.1,2312800,{"date":1185,"open":983,"high":1186,"low":1180,"close":1187,"change":700,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-20",0.91100001,0.90600002,1.8,1166100,{"date":1191,"open":1192,"high":1193,"low":974,"close":1194,"change":200,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-17",0.93300003,0.96399999,0.88999999,-4.3,2861100,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-16",0.99000001,0.90100002,0.93000001,-0.004,-0.43,2931400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-15",0.87,0.96799999,0.86799997,0.93400002,0.078,9.11,3542700,{"date":1215,"open":1216,"high":1217,"low":976,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-04-14",0.85600001,0.88300002,0.026,3.13,2496900,{"date":1222,"open":569,"high":1223,"low":952,"close":960,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":960},"2026-04-13",0.85000002,0.071,9.35,3041700,{"date":1228,"open":569,"high":1229,"low":771,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-10",0.76300001,0.759,0.023,3.12,2276500,{"date":1235,"open":1028,"high":1028,"low":912,"close":1236,"change":1095,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-09",0.736,-4.29,3156400,{"date":1240,"open":1241,"high":1242,"low":1229,"close":1002,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1002},"2026-04-08",0.866,0.87099999,-0.02,-2.53,3912600,{"date":1247,"open":1052,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-07",0.815,0.773,0.78899997,-0.05,-5.96,1884200,{"date":1255,"open":1015,"high":1256,"low":1015,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-06",0.86199999,0.83899999,0.082,10.83,3470200,{"date":1262,"open":569,"high":1000,"low":1236,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-02",0.75700003,0.007,0.93,1805900,{"date":1268,"open":569,"high":1102,"low":912,"close":569,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":569},"2026-04-01",-0.07,-8.54,3259100,{"date":1273,"open":1274,"high":1128,"low":961,"close":1130,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1130},"2026-03-31",0.77100003,0.059,7.75,3226700,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":878,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-30",0.81199998,0.75300002,0.76099998,-0.91,2402600,{"date":1286,"open":1146,"high":1130,"low":1039,"close":944,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":944},"2026-03-27",-0.044,-5.42,2911900,{"date":1291,"open":1241,"high":1292,"low":1293,"close":1280,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1280},"2026-03-26",0.90700001,0.80500001,-0.068,-7.73,2032000,{"date":1298,"open":1299,"high":1164,"low":1299,"close":974,"change":495,"percent_change":1300,"volume":1301,"transactions":9,"vwap":974},"2026-03-25",0.86000001,3.53,1617700,{"date":1303,"open":1164,"high":1304,"low":1305,"close":1223,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1223},"2026-03-24",0.917,0.84500003,-0.072,-7.81,1770800,{"date":1310,"open":974,"high":1311,"low":1299,"close":1173,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1173},"2026-03-23",0.93900001,0.042,4.77,1771100,{"date":1316,"open":1317,"high":983,"low":1110,"close":974,"change":1318,"percent_change":142,"volume":1319,"transactions":9,"vwap":974},"2026-03-20",0.88499999,0.006,2042800,{"date":1321,"open":1157,"high":1317,"low":1223,"close":1122,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1122},"2026-03-19",-0.028,-3.1,1698000,{"date":1326,"open":1201,"high":1327,"low":1194,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",0.949,0.90200001,-0.014,-1.53,1573100,{"date":1333,"open":1334,"high":1335,"low":983,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-17",0.98400003,0.99900001,0.91600001,-0.066,-6.72,2555800,{"date":1341,"open":1342,"high":690,"low":1343,"close":1344,"change":1322,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-16",1.01,0.94,0.98199999,-2.77,4078500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1342,"change":174,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1342},"2026-03-13",1.06,1.07,0.97500002,-2.88,3600800,{"date":1355,"open":1356,"high":1349,"low":1357,"close":690,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":690},"2026-03-12",0.99599999,0.98699999,0.049,4.94,2020200,{"date":1362,"open":1342,"high":1363,"low":1364,"close":1365,"change":1084,"percent_change":1084,"volume":1366,"transactions":9,"vwap":1365},"2026-03-11",1.08,0.97600001,0.991,2127800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1365,"change":1312,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1365},"2026-03-10",0.98100001,1.03,0.95099998,4.43,2480200,{"date":1375,"open":1317,"high":1376,"low":1377,"close":1327,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1327},"2026-03-09",0.95599997,0.85500002,0.063,7.11,1954500,{"date":1382,"open":1383,"high":983,"low":1299,"close":1384,"change":841,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",0.86400002,0.88599998,2.43,974300,{"date":1388,"open":1194,"high":1389,"low":992,"close":1390,"change":1391,"percent_change":96,"volume":1392,"transactions":9,"vwap":1390},"2026-03-05",0.92400002,0.86500001,-0.025,1418900,{"date":1394,"open":1299,"high":1164,"low":1299,"close":1194,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1194},"2026-03-04",0.041,4.83,1708000,{"date":1399,"open":1400,"high":1256,"low":1066,"close":1401,"change":1181,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-03",0.833,0.84899998,-2.19,1632400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1209,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1209},"2026-03-02",0.82599998,0.90799999,0.80400002,0.011,1.28,1541400,{"date":1413,"open":974,"high":1414,"low":1152,"close":1415,"change":1322,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-27",0.90399998,0.85699999,-3.16,1579000,{"date":1419,"open":1201,"high":1420,"low":1299,"close":1317,"change":946,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1317},"2026-02-26",0.93800002,-1.23,2219800,{"date":1424,"open":1130,"high":1425,"low":1426,"close":1171,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1171},"2026-02-25",0.92299998,0.81099999,0.108,13.71,2243000,{"date":1431,"open":1046,"high":1248,"low":1432,"close":1433,"change":1061,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-24",0.75099999,0.78799999,2.2,1714400,{"date":1437,"open":1207,"high":1088,"low":1438,"close":1274,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1274},"2026-02-23",0.76200002,-0.052,-6.32,2182000,{"date":1443,"open":1293,"high":1390,"low":1102,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-20",0.82300001,0.039,4.97,2724400,{"date":1449,"open":1015,"high":1450,"low":1039,"close":1451,"change":1159,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-19",0.787,0.78399998,3.29,1977900,{"date":1455,"open":1039,"high":1102,"low":912,"close":1230,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1230},"2026-02-18",-0.001,-0.13,3624600,{"date":1460,"open":962,"high":1146,"low":993,"close":1039,"change":969,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1039},"2026-02-17",-6.29,3808500,{"date":1464,"open":1130,"high":982,"low":1408,"close":1426,"change":783,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1426},"2026-02-13",-1.1,2180900,{"date":1468,"open":974,"high":974,"low":1469,"close":1130,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1130},"2026-02-12",0.792,-0.045,-5.2,2426500,{"date":1474,"open":1475,"high":1476,"low":1223,"close":1390,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1390},"2026-02-11",0.96899998,0.97000003,-0.08,-8.47,4219700,{"date":1481,"open":1343,"high":1342,"low":1201,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-10",0.94499999,0.013,1.39,2262800,{"date":1487,"open":1488,"high":1376,"low":1164,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-09",0.954,0.93199998,-0.008,-0.85,2198800,{"date":1494,"open":1179,"high":1364,"low":1407,"close":1343,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1343},"2026-02-06",0.044,4.91,3010800,{"date":1499,"open":1179,"high":1500,"low":1501,"close":1171,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1171},"2026-02-05",0.96200001,0.89300001,-0.074,-7.63,3115100,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1476,"change":1269,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1476},"2026-02-04",1.065,0.94599998,-6.73,6117600,{"date":1512,"open":1363,"high":1035,"low":177,"close":690,"change":521,"percent_change":1513,"volume":1514,"transactions":9,"vwap":690},"2026-02-03",-0.95,2986100,{"date":1516,"open":1517,"high":1518,"low":1116,"close":1116,"change":1076,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1116},"2026-02-02",1.095,1.1,-5.41,2415400,{"date":1522,"open":1523,"high":1524,"low":1349,"close":452,"change":1243,"percent_change":1525,"volume":1526,"transactions":9,"vwap":452},"2026-01-30",1.175,1.187,-1.77,4058600,{"date":1528,"open":1529,"high":1530,"low":1363,"close":1531,"change":1477,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-29",1.2,1.209,1.13,-6.61,4933200,{"date":1535,"open":1536,"high":1536,"low":1529,"close":323,"change":1251,"percent_change":1537,"volume":1538,"transactions":9,"vwap":323},"2026-01-28",1.27,-3.97,2889100,{"date":1540,"open":1410,"high":1541,"low":1542,"close":1543,"change":174,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-27",1.288,1.24,1.26,-2.33,2587700,{"date":1547,"open":1548,"high":1548,"low":1536,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-26",1.37,1.29,-0.09,-6.52,2740000,{"date":1554,"open":661,"high":1555,"low":1556,"close":1556,"change":1251,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-23",1.438,1.38,-3.5,1806500,{"date":1560,"open":1561,"high":1562,"low":1484,"close":661,"change":986,"percent_change":1563,"volume":1564,"transactions":9,"vwap":661},"2026-01-22",1.42,1.465,2.88,1711000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1484,"change":1076,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1484},"2026-01-21",1.45,1.49,1.33,-4.14,3798400,{"date":1573,"open":1574,"high":1574,"low":661,"close":1567,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1567},"2026-01-20",1.5,-0.12,-7.64,3019800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":538,"volume":1585,"transactions":9,"vwap":1583},"2026-01-16",1.56,1.59,1.54,1.57,0.01,2065000,{"date":1587,"open":1581,"high":1588,"low":1589,"close":1580,"change":1243,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1580},"2026-01-15",1.6,1.55,-1.27,1631100,{"date":1593,"open":1594,"high":1588,"low":1595,"close":1594,"change":521,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-14",1.58,1.53,-0.63,1779600,{"date":1599,"open":1600,"high":1601,"low":1594,"close":1581,"change":1269,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1581},"2026-01-13",1.66,1.67,-4.22,2694800,{"date":1605,"open":1606,"high":1606,"low":1583,"close":1600,"change":1243,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1600},"2026-01-12",1.69,-1.19,2818500,{"date":1610,"open":1611,"high":1612,"low":1600,"close":1613,"change":986,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-09",1.77,1.785,1.68,2.44,3324700,{"date":1617,"open":1618,"high":1601,"low":1581,"close":1619,"change":986,"percent_change":671,"volume":1620,"transactions":9,"vwap":1619},"2026-01-08",1.62,1.64,1827800,{"date":1622,"open":1588,"high":1619,"low":1583,"close":1588,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1588},"2026-01-07",0.05,3.23,2305100,{"date":1627,"open":1628,"high":1618,"low":1629,"close":1589,"change":1584,"percent_change":611,"volume":1630,"transactions":9,"vwap":1589},"2026-01-06",1.615,1.51,2732600,{"date":1632,"open":1633,"high":1583,"low":1567,"close":1582,"change":169,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1582},"2026-01-05",1.495,8.45,3378100,{"date":1637,"open":1561,"high":1638,"low":1556,"close":1561,"change":986,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1561},"2026-01-02",1.455,2.9,2545800,{"date":1642,"open":1484,"high":1643,"low":1548,"close":1556,"change":174,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1556},"2025-12-31",1.44,-2.13,2649500,{"date":1647,"open":861,"high":1574,"low":1648,"close":1649,"change":1477,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-30",1.4,1.41,-5.37,3556300,{"date":1653,"open":1595,"high":1580,"low":861,"close":1568,"change":1269,"percent_change":462,"volume":1654,"transactions":9,"vwap":1568},"2025-12-29",3890700,{"date":1656,"open":1657,"high":1594,"low":1595,"close":1580,"change":1243,"percent_change":1590,"volume":1658,"transactions":9,"vwap":1580},"2025-12-26",1.575,2145900,{"date":1660,"open":1661,"high":1588,"low":1582,"close":1594,"change":1243,"percent_change":22,"volume":1662,"transactions":9,"vwap":1594},"2025-12-24",1.595,1797400,{"date":1664,"open":1583,"high":1665,"low":1666,"close":1588,"change":495,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1588},"2025-12-23",1.61,1.525,1.91,2451500,{"date":1670,"open":1581,"high":1671,"low":1589,"close":1583,"change":1243,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1583},"2025-12-22",1.65,-1.26,2725500,{"date":1675,"open":1583,"high":1619,"low":1676,"close":1581,"change":986,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1581},"2025-12-19",1.545,2.58,8383400,{"date":1680,"open":1618,"high":1681,"low":1682,"close":1589,"change":1269,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1589},"2025-12-18",1.675,1.535,-4.32,3969400,{"date":1686,"open":1687,"high":1688,"low":1618,"close":1618,"change":1243,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1618},"2025-12-17",1.635,1.71,-1.22,2358700,{"date":1692,"open":1601,"high":1693,"low":1618,"close":1619,"change":174,"percent_change":719,"volume":1694,"transactions":9,"vwap":1619},"2025-12-16",1.699,2092000,{"date":1696,"open":1697,"high":1698,"low":1583,"close":1601,"change":1477,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1601},"2025-12-15",1.75,1.76,-4.57,4268900,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1697,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-12-12",1.87,1.74,-0.115,-6.17,2255100,{"date":1709,"open":1710,"high":1667,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-11",1.9,1.802,1.865,-0.055,-2.86,1281200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":174,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-10",1.94,1.957,1.845,1.92,-1.54,2026200,{"date":1725,"open":1712,"high":1726,"low":1727,"close":1726,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1726},"2025-12-09",1.95,1.825,0.1,5.41,1639700,{"date":1732,"open":1733,"high":1726,"low":1734,"close":1735,"change":200,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-08",1.895,1.79,1.85,-2.12,1991400,{"date":1739,"open":1721,"high":1718,"low":1740,"close":1741,"change":200,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-05",1.88,1.89,-2.07,2072300,{"date":1745,"open":1188,"high":1718,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-04",1.78,1.93,0.14,7.82,2693500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1734,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1734},"2025-12-03",1.725,1.81,1.683,0.06,3.47,1662100,{"date":1760,"open":1761,"high":1746,"low":1761,"close":1762,"change":495,"percent_change":1698,"volume":1763,"transactions":9,"vwap":1762},"2025-12-02",1.7,1.73,1217600,{"date":1765,"open":1704,"high":1698,"low":1600,"close":1761,"change":1076,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1761},"2025-12-01",-3.41,3467400,{"date":1769,"open":1697,"high":1188,"low":1704,"close":1698,"change":1623,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1698},"2025-11-28",2.92,1291100,{"date":1773,"open":1762,"high":1774,"low":1775,"close":1688,"change":521,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1688},"2025-11-26",1.737,1.655,-0.58,3236500,{"date":1779,"open":1688,"high":1762,"low":1775,"close":1780,"change":521,"percent_change":1776,"volume":1781,"transactions":9,"vwap":1780},"2025-11-25",1.72,2307000,{"date":1783,"open":1704,"high":1611,"low":1613,"close":1762,"change":1084,"percent_change":1084,"volume":1784,"transactions":9,"vwap":1762},"2025-11-24",2946200,{"date":1786,"open":1704,"high":1611,"low":364,"close":1762,"change":1243,"percent_change":432,"volume":1787,"transactions":9,"vwap":1762},"2025-11-21",4414300,{"date":1789,"open":1790,"high":1791,"low":1762,"close":1697,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1697},"2025-11-20",1.97,1.99,-0.16,-8.38,3416700,{"date":1796,"open":1791,"high":1797,"low":1740,"close":1667,"change":1550,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1667},"2025-11-19",2.04,-4.5,2586800,{"date":1801,"open":1741,"high":820,"low":1802,"close":1803,"change":73,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-18",1.84,2,3.63,3374300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1747,"change":47,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1747},"2025-11-17",2.14,2.149,1.885,-9.81,3975500,{"date":1814,"open":1726,"high":1815,"low":1721,"close":1808,"change":1728,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1808},"2025-11-14",2.27,4.9,8335600,{"date":1819,"open":1820,"high":1820,"low":1718,"close":1797,"change":1792,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1797},"2025-11-13",2.19,-7.27,5974700,{"date":1824,"open":1434,"high":1825,"low":123,"close":1434,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1434},"2025-11-12",2.235,0.02,0.92,3052500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1584,"percent_change":371,"volume":1835,"transactions":9,"vwap":1834},"2025-11-11",2.15,2.23,2.12,2.18,3590300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":739,"change":1076,"percent_change":1841,"volume":1842,"transactions":9,"vwap":739},"2025-11-10",2.345,2.347,2.115,-2.69,3158500,{"date":1844,"open":1845,"high":1846,"low":820,"close":1832,"change":73,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1832},"2025-11-07",2.08,2.24,3.24,4505500,{"date":1850,"open":1851,"high":1851,"low":1808,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-06",2.32,2.16,-0.15,-6.49,2675100,{"date":1857,"open":1858,"high":1859,"low":1846,"close":1858,"change":1084,"percent_change":1084,"volume":1860,"transactions":9,"vwap":1858},"2025-11-05",2.31,2.349,2339900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1858,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1858},"2025-11-04",2.37,2.45,2.28,-0.2,-7.97,4091300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1243,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-03",2.57,2.6,2.435,2.51,-0.79,2626700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-31",2.49,2.555,2.4,2.53,0.08,3.27,2938700,{"date":1887,"open":1385,"high":1874,"low":1881,"close":1864,"change":1888,"percent_change":1195,"volume":1889,"transactions":9,"vwap":1864},"2025-10-30",-0.11,3601300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-29",2.71,2.715,2.485,2.56,-0.17,-6.23,5772000,{"date":1900,"open":1639,"high":1639,"low":1901,"close":1902,"change":1866,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-28",2.66,2.73,-6.83,5668600,{"date":1906,"open":128,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-27",3.01,2.814,2.93,0.09,3.17,7124800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":473,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-24",2.815,2.98,2.75,2.84,7.17,7481800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":521,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-23",2.695,2.79,2.601,2.65,-0.38,4783200,{"date":1930,"open":1931,"high":1932,"low":1895,"close":1901,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1901},"2025-10-22",2.78,2.845,-0.24,-8.28,8737900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1639,"change":1853,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1639},"2025-10-21",3.09,3.11,2.86,-4.92,8168200,{"date":1944,"open":1945,"high":26,"low":1770,"close":614,"change":1853,"percent_change":1946,"volume":1947,"transactions":9,"vwap":614},"2025-10-20",3.415,-4.69,16318300,{"date":1949,"open":1895,"high":1950,"low":1882,"close":1951,"change":501,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-17",3.246,3.2,23.08,25181000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1872,"change":1243,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1872},"2025-10-16",2.69,2.99,2.52,-0.76,13730400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1728,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-15",2.68,2.72,2.36,2.62,3.97,11299600,{"date":1970,"open":1971,"high":1972,"low":1834,"close":1958,"change":309,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1958},"2025-10-14",2.39,2.7,21.15,26440400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1845,"change":1623,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1845},"2025-10-13",2.07,2.09,1.96,2.46,4576700,{"date":1983,"open":1984,"high":1832,"low":1791,"close":1985,"change":73,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-10",2.02,2.03,3.57,10773900,{"date":1989,"open":123,"high":1834,"low":1718,"close":1979,"change":174,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1979},"2025-10-09",-1.51,8359700,{"date":1993,"open":123,"high":1832,"low":1994,"close":1791,"change":1575,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1791},"2025-10-08",1.86,-5.69,10035900,{"date":1998,"open":1834,"high":1999,"low":1984,"close":123,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":123},"2025-10-07",2.33,0.3,16.57,23840300,{"date":2004,"open":1606,"high":2005,"low":1606,"close":1754,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1754},"2025-10-06",1.83,0.16,9.7,5546900,{"date":2010,"open":1601,"high":1698,"low":364,"close":1671,"change":495,"percent_change":1735,"volume":2011,"transactions":9,"vwap":1671},"2025-10-03",4377900,{"date":2013,"open":1600,"high":1601,"low":1594,"close":1618,"change":1084,"percent_change":1084,"volume":2014,"transactions":9,"vwap":1618},"2025-10-02",2599700,{"date":2016,"open":1583,"high":1619,"low":1583,"close":1618,"change":1623,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1618},"2025-10-01",3.18,2835000,{"date":2020,"open":1671,"high":1600,"low":1595,"close":1583,"change":1575,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1583},"2025-09-30",-7.1,4672400,{"date":2024,"open":1188,"high":1754,"low":1671,"close":1606,"change":1076,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1606},"2025-09-29",-3.43,2687200,{"date":2028,"open":1697,"high":1734,"low":1606,"close":1697,"change":1084,"percent_change":1084,"volume":2029,"transactions":9,"vwap":1697},"2025-09-26",2003100,{"date":2031,"open":2032,"high":1698,"low":1618,"close":1697,"change":200,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1697},"2025-09-25",1.712,-2.23,4289600,{"date":2036,"open":1802,"high":1703,"low":1698,"close":1734,"change":174,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1734},"2025-09-24",-1.65,3429100,{"date":2040,"open":1721,"high":2041,"low":1188,"close":2042,"change":1269,"percent_change":1096,"volume":2043,"transactions":9,"vwap":2042},"2025-09-23",1.98,1.82,5816000,{"date":2045,"open":1188,"high":2046,"low":1697,"close":1741,"change":1728,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1741},"2025-09-22",1.965,5.59,7783100,{"date":2050,"open":1688,"high":2005,"low":1619,"close":1734,"change":2006,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1734},"2025-09-19",9.82,10076500,{"date":2054,"open":2055,"high":364,"low":1567,"close":364,"change":2006,"percent_change":2056,"volume":2057,"transactions":9,"vwap":364},"2025-09-18",1.475,10.88,6296800,{"date":2059,"open":1648,"high":1595,"low":1556,"close":2060,"change":495,"percent_change":1845,"volume":2061,"transactions":9,"vwap":2060},"2025-09-17",1.47,4145900,{"date":2063,"open":861,"high":861,"low":2064,"close":1643,"change":1826,"percent_change":1649,"volume":2065,"transactions":9,"vwap":1643},"2025-09-16",1.35,3521800,{"date":2067,"open":1536,"high":1567,"low":1543,"close":1561,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1561},"2025-09-15",0.22,18.33,7462400,{"date":2072,"open":1529,"high":2073,"low":2074,"close":1529,"change":1584,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1529},"2025-09-12",1.22,1.16,0.84,1605700,{"date":2078,"open":90,"high":1529,"low":1518,"close":2079,"change":1883,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-11",1.19,7.21,1538100,{"date":2083,"open":2079,"high":2073,"low":452,"close":452,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":452},"2025-09-10",-0.1,-8.26,2040200,{"date":2088,"open":1518,"high":2089,"low":1350,"close":323,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":323},"2025-09-09",1.23,0.11,10,2399500,{"date":2094,"open":1035,"high":90,"low":1035,"close":1518,"change":1584,"percent_change":1827,"volume":2095,"transactions":9,"vwap":1518},"2025-09-08",1108400,{"date":2097,"open":1518,"high":90,"low":1363,"close":1035,"change":1826,"percent_change":1703,"volume":2098,"transactions":9,"vwap":1035},"2025-09-05",793200,{"date":2100,"open":1518,"high":2101,"low":1349,"close":1350,"change":174,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1350},"2025-09-04",1.118,-2.73,1028500,{"date":2105,"open":1363,"high":452,"low":1363,"close":1518,"change":1584,"percent_change":1827,"volume":2106,"transactions":9,"vwap":1518},"2025-09-03",714300,{"date":2108,"open":1035,"high":90,"low":1350,"close":1035,"change":174,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1035},"2025-09-02",-2.68,1417200,{"date":2112,"open":2113,"high":1523,"low":1518,"close":90,"change":1251,"percent_change":2114,"volume":2115,"transactions":9,"vwap":90},"2025-08-29",1.17,-4.27,2232200,{"date":2117,"open":1529,"high":323,"low":2074,"close":2113,"change":174,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2113},"2025-08-28",-2.5,1126000,{"date":2121,"open":2079,"high":2073,"low":1523,"close":1529,"change":1826,"percent_change":1606,"volume":2122,"transactions":9,"vwap":1529},"2025-08-27",1381000,{"date":2124,"open":2074,"high":2079,"low":2125,"close":2126,"change":1584,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-26",1.142,1.18,0.85,1178500,{"date":2130,"open":2131,"high":2079,"low":2132,"close":2113,"change":1084,"percent_change":1084,"volume":2133,"transactions":9,"vwap":2113},"2025-08-25",1.15,1.14,1484100,{"date":2135,"open":2136,"high":2079,"low":2136,"close":2113,"change":73,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2113},"2025-08-22",1.085,6.36,2441100,{"date":2140,"open":1349,"high":90,"low":1349,"close":1518,"change":495,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1518},"2025-08-21",2.8,2123600,{"date":2144,"open":1370,"high":1035,"low":1342,"close":1350,"change":1826,"percent_change":1710,"volume":2145,"transactions":9,"vwap":1350},"2025-08-20",2094000,{"date":2147,"open":1363,"high":1035,"low":1370,"close":1116,"change":174,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1116},"2025-08-19",-2.78,1820700,{"date":2151,"open":1363,"high":1035,"low":1116,"close":1363,"change":1084,"percent_change":1084,"volume":2152,"transactions":9,"vwap":1363},"2025-08-18",1072600,{"date":2154,"open":1531,"high":2155,"low":1363,"close":1363,"change":174,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1363},"2025-08-15",1.135,-2.7,1718100,{"date":2159,"open":1531,"high":2160,"low":452,"close":452,"change":1251,"percent_change":2161,"volume":2162,"transactions":9,"vwap":452},"2025-08-14",1.166,-4.31,1450700,{"date":2164,"open":1531,"high":323,"low":90,"close":2074,"change":1623,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2074},"2025-08-13",4.5,3343300,{"date":2168,"open":1518,"high":2132,"low":1363,"close":452,"change":1826,"percent_change":2005,"volume":2169,"transactions":9,"vwap":452},"2025-08-12",4043500,{"date":2171,"open":1518,"high":452,"low":1349,"close":1035,"change":521,"percent_change":1283,"volume":2172,"transactions":9,"vwap":1035},"2025-08-11",2026900,{"date":2174,"open":1035,"high":90,"low":1363,"close":1518,"change":986,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1518},"2025-08-08",3.77,1521600,{"date":2178,"open":1363,"high":452,"low":690,"close":1349,"change":1243,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1349},"2025-08-07",-1.85,1731400,{"date":2182,"open":1035,"high":452,"low":1350,"close":1363,"change":1243,"percent_change":484,"volume":2183,"transactions":9,"vwap":1363},"2025-08-06",1144900,{"date":2185,"open":90,"high":2131,"low":1517,"close":1518,"change":521,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1518},"2025-08-05",-0.9,1915600,{"date":2189,"open":90,"high":2074,"low":1517,"close":452,"change":1584,"percent_change":2190,"volume":2191,"transactions":9,"vwap":452},"2025-08-04",0.91,2309900,{"date":2193,"open":1518,"high":1531,"low":1350,"close":1518,"change":174,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1518},"2025-08-01",-2.65,2007700,{"date":2197,"open":90,"high":2126,"low":1518,"close":1531,"change":495,"percent_change":1902,"volume":2198,"transactions":9,"vwap":1531},"2025-07-31",1269900,{"date":2200,"open":1531,"high":2074,"low":1035,"close":1518,"change":174,"percent_change":2194,"volume":2201,"transactions":9,"vwap":1518},"2025-07-30",2441000,{"date":2203,"open":1542,"high":2204,"low":1531,"close":1531,"change":1550,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1531},"2025-07-29",1.25,-7.38,3903100,{"date":2208,"open":2209,"high":2210,"low":1529,"close":2073,"change":174,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2073},"2025-07-28",1.3,1.31,-2.4,2949900,{"date":2214,"open":2064,"high":2215,"low":2089,"close":2204,"change":1550,"percent_change":1338,"volume":2216,"transactions":9,"vwap":2204},"2025-07-25",1.355,2709400,{"date":2218,"open":1648,"high":1648,"low":2219,"close":2219,"change":1251,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-24",1.34,-3.6,2593100,{"date":2223,"open":2224,"high":1648,"low":2225,"close":1484,"change":1623,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1484},"2025-07-23",1.36,1.335,3.73,2659500,{"date":2229,"open":2224,"high":1556,"low":1549,"close":2219,"change":521,"percent_change":97,"volume":2230,"transactions":9,"vwap":2219},"2025-07-22",3835900,{"date":2232,"open":1548,"high":1561,"low":1569,"close":2064,"change":1584,"percent_change":569,"volume":2233,"transactions":9,"vwap":2064},"2025-07-21",3120400,{"date":2235,"open":2064,"high":1556,"low":2210,"close":2219,"change":1084,"percent_change":1084,"volume":2236,"transactions":9,"vwap":2219},"2025-07-18",1863200,{"date":2238,"open":1410,"high":2224,"low":2239,"close":2219,"change":73,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2219},"2025-07-17",1.279,5.51,3536600,{"date":2243,"open":2089,"high":1410,"low":323,"close":1536,"change":1756,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1536},"2025-07-16",4.96,2155900,{"date":2247,"open":1410,"high":2209,"low":1529,"close":323,"change":1243,"percent_change":728,"volume":2248,"transactions":9,"vwap":323},"2025-07-15",2620000,{"date":2250,"open":2073,"high":2251,"low":1529,"close":2089,"change":1084,"percent_change":1084,"volume":2252,"transactions":9,"vwap":2089},"2025-07-14",1.255,1794000,{"date":2254,"open":2089,"high":2255,"low":2073,"close":2089,"change":1084,"percent_change":1084,"volume":2256,"transactions":9,"vwap":2089},"2025-07-11",1.297,2254100,{"date":2258,"open":2089,"high":1543,"low":2259,"close":2089,"change":1084,"percent_change":1084,"volume":2260,"transactions":9,"vwap":2089},"2025-07-10",1.216,1795300,{"date":2262,"open":323,"high":2204,"low":2079,"close":2089,"change":1826,"percent_change":1671,"volume":2263,"transactions":9,"vwap":2089},"2025-07-09",1902000,{"date":2265,"open":2204,"high":2219,"low":323,"close":323,"change":200,"percent_change":2266,"volume":2267,"transactions":9,"vwap":323},"2025-07-08",-3.2,3413000,{"date":2269,"open":323,"high":1536,"low":2079,"close":2204,"change":1826,"percent_change":364,"volume":2270,"transactions":9,"vwap":2204},"2025-07-07",2645800,{"date":2272,"open":2273,"high":2204,"low":1529,"close":2089,"change":495,"percent_change":671,"volume":2274,"transactions":9,"vwap":2089},"2025-07-03",1.205,2040900,{"date":2276,"open":1518,"high":2073,"low":1518,"close":1529,"change":1728,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1529},"2025-07-02",9.09,4197100,{"date":2280,"open":2074,"high":1523,"low":1363,"close":1518,"change":1076,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1518},"2025-07-01",-5.17,7039800,{"date":2284,"open":2074,"high":323,"low":2132,"close":2074,"change":1826,"percent_change":1697,"volume":2285,"transactions":9,"vwap":2074},"2025-06-30",3983700,{"date":2287,"open":2204,"high":1536,"low":2132,"close":2132,"change":1888,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2132},"2025-06-27",-8.8,12694400,{"date":2291,"open":2089,"high":1536,"low":2079,"close":2204,"change":1623,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2204},"2025-06-26",4.17,2502400,{"date":2295,"open":323,"high":2296,"low":2113,"close":1529,"change":986,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1529},"2025-06-25",1.259,3.45,3953600,{"date":2300,"open":2113,"high":2079,"low":2132,"close":2074,"change":986,"percent_change":1986,"volume":2301,"transactions":9,"vwap":2074},"2025-06-24",3546100,{"date":2303,"open":2074,"high":2304,"low":1363,"close":90,"change":200,"percent_change":2305,"volume":767,"transactions":9,"vwap":90},"2025-06-23",1.185,-3.45,{"date":2307,"open":1536,"high":1410,"low":2131,"close":2074,"change":1477,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2074},"2025-06-20",-6.45,4381500,{"date":2311,"open":1529,"high":2312,"low":2079,"close":1542,"change":1623,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1542},"2025-06-18",1.285,4.2,2704700,{"date":2316,"open":1410,"high":2317,"low":2079,"close":2079,"change":1888,"percent_change":1167,"volume":2318,"transactions":9,"vwap":2079},"2025-06-17",1.295,3444800,{"date":2320,"open":1410,"high":2321,"low":1536,"close":2209,"change":495,"percent_change":1965,"volume":2322,"transactions":9,"vwap":2209},"2025-06-16",1.345,3584900,{"date":2324,"open":2325,"high":2064,"low":2204,"close":1536,"change":2084,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1536},"2025-06-13",1.275,-7.3,4317400,{"date":2329,"open":1556,"high":1649,"low":2064,"close":1548,"change":1084,"percent_change":1084,"volume":2330,"transactions":9,"vwap":1548},"2025-06-12",2263500,{"date":2332,"open":2064,"high":1574,"low":2064,"close":1548,"change":1826,"percent_change":861,"volume":2333,"transactions":9,"vwap":1548},"2025-06-11",4351500,{"date":2335,"open":1643,"high":2060,"low":2336,"close":2064,"change":2084,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2064},"2025-06-10",1.32,-6.9,4171200,{"date":2340,"open":2341,"high":2342,"low":1569,"close":1567,"change":914,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1567},"2025-06-09",1.415,1.479,2.47,4567400,{"date":2346,"open":1628,"high":1619,"low":1649,"close":2341,"change":1470,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2341},"2025-06-06",-3.08,7959800,{"date":2350,"open":1594,"high":1594,"low":1643,"close":423,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":423},"2025-06-05",-0.14,-8.75,6466900,{"date":2355,"open":2356,"high":1761,"low":2060,"close":1588,"change":2006,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1588},"2025-06-04",1.515,11.11,13349900,{"date":2360,"open":2321,"high":1583,"low":1536,"close":1643,"change":188,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1643},"2025-06-03",30.91,41372300,{"date":2364,"open":2365,"high":2131,"low":1363,"close":1518,"change":1076,"percent_change":2281,"volume":2366,"transactions":9,"vwap":1518},"2025-06-02",1.145,2512500,{"date":2368,"open":2074,"high":1529,"low":1518,"close":2074,"change":1084,"percent_change":1084,"volume":2369,"transactions":9,"vwap":2074},"2025-05-30",3185200,{"date":2371,"open":2126,"high":1569,"low":2132,"close":2074,"change":1826,"percent_change":1697,"volume":2372,"transactions":9,"vwap":2074},"2025-05-29",6826800,{"date":2374,"open":2375,"high":2376,"low":2132,"close":2132,"change":1076,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2132},"2025-05-28",1.195,1.236,-5,3463900,{"date":2380,"open":690,"high":2381,"low":2382,"close":1529,"change":473,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1529},"2025-05-27",1.245,1.02,18.81,7080500,{"date":2386,"open":177,"high":1370,"low":1476,"close":1342,"change":521,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1342},"2025-05-23",-0.98,2570600,{"date":2390,"open":177,"high":2391,"low":2392,"close":2382,"change":1826,"percent_change":1803,"volume":2393,"transactions":9,"vwap":2382},"2025-05-22",1.056,0.95999998,2317400,{"date":2395,"open":1350,"high":1517,"low":2396,"close":177,"change":1477,"percent_change":2397,"volume":2398,"transactions":9,"vwap":177},"2025-05-21",0.995,-7.41,3182700,{"date":2400,"open":1349,"high":1518,"low":2401,"close":1363,"change":495,"percent_change":1940,"volume":2402,"transactions":9,"vwap":1363},"2025-05-20",1.055,3051800,{"date":2404,"open":2405,"high":1035,"low":1342,"close":1116,"change":174,"percent_change":2148,"volume":2406,"transactions":9,"vwap":1116},"2025-05-19",1.015,2803100,{"date":2408,"open":2382,"high":1363,"low":1342,"close":1363,"change":1623,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1363},"2025-05-16",4.85,2450500,{"date":2412,"open":983,"high":1370,"low":1207,"close":1370,"change":1584,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1370},"2025-05-15",0.98,10244200,{"date":2416,"open":1363,"high":1363,"low":1357,"close":2382,"change":1084,"percent_change":1084,"volume":2417,"transactions":9,"vwap":2382},"2025-05-14",5523900,{"date":2419,"open":1507,"high":1035,"low":177,"close":2382,"change":1251,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2382},"2025-05-13",-4.67,2775500,{"date":2423,"open":1370,"high":452,"low":1370,"close":1350,"change":1623,"percent_change":1816,"volume":2424,"transactions":9,"vwap":1350},"2025-05-12",4802900,{"date":2426,"open":1335,"high":2382,"low":1369,"close":2382,"change":986,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2382},"2025-05-09",4.08,2601800,{"date":2430,"open":1389,"high":2431,"low":1186,"close":2431,"change":1211,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-08",0.98000002,8.65,2981500,{"date":2435,"open":2436,"high":1201,"low":1217,"close":1328,"change":2437,"percent_change":2068,"volume":2438,"transactions":9,"vwap":1328},"2025-05-07",0.92500001,0.002,1876500,{"date":2440,"open":983,"high":2436,"low":1383,"close":983,"change":899,"percent_change":39,"volume":2441,"transactions":9,"vwap":983},"2025-05-06",2541000,{"date":2443,"open":1370,"high":1116,"low":1108,"close":1328,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1328},"2025-05-05",-0.128,-12.43,8613400,{"date":2448,"open":1370,"high":2449,"low":1342,"close":1370,"change":1584,"percent_change":2413,"volume":2450,"transactions":9,"vwap":1370},"2025-05-02",1.049,1999000,{"date":2452,"open":1116,"high":1350,"low":2453,"close":2382,"change":174,"percent_change":1714,"volume":2454,"transactions":9,"vwap":2382},"2025-05-01",1.005,1727000,{"date":2456,"open":1199,"high":1116,"low":2457,"close":1116,"change":1826,"percent_change":1718,"volume":2458,"transactions":9,"vwap":1116},"2025-04-30",0.96499997,2345200,{"date":2460,"open":1342,"high":1363,"low":177,"close":1370,"change":1584,"percent_change":2413,"volume":2461,"transactions":9,"vwap":1370},"2025-04-29",2545500,{"date":183,"open":177,"high":2382,"low":983,"close":2382,"change":1826,"percent_change":1803,"volume":2463,"transactions":9,"vwap":2382},4446200]