[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDA":3,"homepage-market-summary":30,"stock-historical-SDA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SDA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"SunCar Technology Group Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","SunCar Technology Group Inc operates digital automotive aftersales market service platform and vehicle insurance technology platform. It develops and operates online platforms that connect drivers in China with a range of aftermarket automotive services and insurance coverage options from a nationwide network of service providers. These comprehensive digital systems are built on SunCar's multi-tenant, cloud-based platform. Revenues from its continuing operations are mainly generated from providing auto eInsurance services, technology services, and auto services.","544",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4203,0.4072,0.43,0.401,0.4113,0.009,2.19,95564.35547,126,0.4182,2.7,0.388,513650.97200251796,1.4,1193,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":21,"is_up":53,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":53,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":53},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":53},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":73,"price":131,"is_up":53},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":53},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":53},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},3.653,379737,138604093.972632,-83.83,"2025-04-28",[184,185,194,203,212,222,232,242,252,263,272,282,292,302,312,322,333,343,354,365,375,385,396,406,417,428,438,448,458,469,478,487,495,504,515,524,534,543,552,561,572,582,591,601,610,620,629,639,648,658,667,675,685,693,701,710,718,727,736,745,753,762,771,779,787,794,801,808,815,823,831,837,843,851,858,865,874,878,885,890,896,903,909,915,922,929,935,943,950,957,964,973,979,985,992,999,1006,1013,1022,1031,1037,1044,1050,1057,1064,1067,1073,1078,1082,1090,1095,1099,1106,1113,1121,1125,1131,1139,1144,1151,1155,1159,1163,1168,1174,1177,1180,1184,1189,1194,1199,1205,1210,1215,1221,1227,1231,1236,1240,1245,1250,1256,1261,1264,1268,1275,1281,1288,1296,1304,1311,1316,1323,1327,1333,1341,1348,1354,1361,1364,1370,1375,1380,1384,1388,1392,1398,1404,1408,1413,1417,1420,1424,1428,1433,1439,1442,1445,1449,1454,1458,1461,1464,1470,1473,1478,1482,1485,1489,1492,1495,1499,1502,1506,1509,1513,1517,1521,1524,1527,1531,1535,1539,1543,1547,1550,1555,1560,1566,1570,1575,1578,1581,1585,1590,1594,1597,1601,1606,1609,1612,1616,1620,1624,1628,1635,1639,1644,1648,1652,1656,1659,1663,1667,1671,1674,1678,1681,1686,1690,1692,1696,1700,1703,1707,1713,1717,1722,1727,1731,1736,1739,1745,1748,1751,1754,1759,1765,1772,1776,1780,1785,1790,1796,1801,1807,1814,1819,1824,1829,1834,1840,1845,1849,1853,1857,1863,1869,1875,1881,1885,1891,1894,1899,1901,1904,1909,1912,1916,1920,1924,1927,1931,1935,1940,1943,1948,1952,1955,1959,1963,1967,1970,1975,1980,1985,1988,1991,1993,1997,2001,2005,2008,2011,2015,2019,2022,2027,2032,2034,2038,2041,2044,2047,2050,2054,2057,2061,2065,2072,2076,2081,2087,2093,2097,2102,2105,2109,2114,2118,2122,2125,2130,2134,2138,2144,2151,2156,2160,2167,2173,2180,2187,2192,2199,2204,2208,2212,2216,2221,2224,2227,2231,2234,2238],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",0.4,0.4197,0.005,1.23,50940.362608,214,0.4107,{"date":195,"open":187,"high":196,"low":197,"close":198,"change":199,"percent_change":111,"volume":200,"transactions":201,"vwap":202},"2026-10-06",0.4099,0.396,0.40625,-0.0016,52568.124252,205,0.4053,{"date":204,"open":205,"high":205,"low":26,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",0.42,0.4079,-0.0211,-4.92,263758.019377,824,0.402,{"date":213,"open":17,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",0.4449,0.41,0.429,-0.0024,-0.56,297422.518916,1227,0.4273,{"date":223,"open":224,"high":225,"low":17,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",0.45,0.4697,0.4314,-0.0136,-3.06,129708.765921,294,0.4396,{"date":233,"open":224,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",0.47,0.4202,0.445,-0.0068,-1.51,121409.906876,309,0.4469,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",0.48,0.48755,0.4518,-0.0498,-9.93,155153.487698,544,0.4709,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",0.524,0.5255,0.4889,0.5016,-0.0224,-4.27,275409.795391,628,0.5069,{"date":264,"open":265,"high":266,"low":265,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",0.448,0.54,0.047,9.85,592029.938818,1165,0.4892,{"date":273,"open":274,"high":275,"low":205,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",0.42545,0.487499,0.477,0.0307,6.88,407023.731315,1192,0.4459,{"date":283,"open":284,"high":285,"low":205,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",0.424,0.4598,0.4463,-0.0437,-8.92,1255269.71829,3894,0.4346,{"date":293,"open":234,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",0.5,0.459078,0.49,0.0048,0.99,13285801.110729,35893,0.6467,{"date":303,"open":276,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",0.5048,0.46,0.4852,-0.0014,-0.29,132513.399767,517,0.481,{"date":313,"open":296,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",0.5105,0.4305,0.4866,-0.0062,-1.26,193312.303147,787,0.4769,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",0.497,0.5194,0.4751,0.4928,0.0028,0.57,111609.90383,524,0.4972,{"date":334,"open":335,"high":336,"low":337,"close":296,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",0.52,0.5299,0.4816,-0.0341,-6.51,113480.28657,447,0.5078,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",0.55,0.5994,0.5108,0.5241,-0.0499,-8.69,156983.458972,488,0.5469,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",0.5365,0.58115,0.5251,0.574,0.0254,4.63,199422.050592,1973,0.5559,{"date":366,"open":345,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",0.5899,0.5347,0.5486,-0.0604,-9.92,293723.409432,1438,0.5551,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":20,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",0.592,0.646636,0.518001,0.609,1.5,3248233.372714,9547,0.647,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",0.4402,0.6238,0.4219,0.6,0.1072,21.75,12775974.507588,30185,0.537,{"date":397,"open":398,"high":399,"low":400,"close":327,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",0.5737,0.6173,0.4301,-0.0837,-14.52,552498.709137,1077,0.5118,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",0.58,0.64,0.565,0.5765,-0.0165,-2.78,269685.243601,647,0.6049,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",0.6414,0.7146,0.586,0.593,-0.0682,-10.31,438502.238858,730,0.6378,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":167,"volume":435,"transactions":436,"vwap":437},"2026-09-02",0.67,0.7001,0.6319,0.6612,0.0008,268790.488855,370,0.658,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",0.714,0.715,0.6604,-0.0526,-7.38,249911.423065,302,0.6977,{"date":449,"open":450,"high":150,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",0.6848,0.6628,0.713,0.0217,3.14,39202.447148,219,0.6936,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",0.72,0.7301,0.60001,0.6913,-0.0387,-5.3,212034.694406,519,0.6824,{"date":470,"open":471,"high":472,"low":471,"close":150,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",0.71,0.7377,0.0268,3.81,61486.381587,175,0.7308,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":23,"vwap":486},"2026-08-26",0.7,0.7258,0.7032,-0.0226,-3.11,28217.776613,0.7179,{"date":488,"open":472,"high":489,"low":460,"close":481,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",0.7401,0.0258,3.69,11567.489912,151,0.7336,{"date":496,"open":497,"high":472,"low":498,"close":480,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",0.7053,0.69265,-0.039,-5.28,32119.246597,192,0.7086,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",0.6937,0.7524,0.6818,0.739,0.0189,2.62,45682.652089,142,0.7209,{"date":516,"open":471,"high":507,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",0.69051,0.7201,-0.0074,-1.02,38568.275981,141,0.7251,{"date":525,"open":526,"high":527,"low":460,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",0.7345,0.7599,0.72745,0.0075,1.04,20843.158683,97,0.7232,{"date":535,"open":536,"high":537,"low":460,"close":460,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",0.76,0.761,-0.0414,-5.44,71683.633826,210,0.7459,{"date":544,"open":536,"high":545,"low":536,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",0.78,0.7614,0.0002,0.03,36425.32271,318,0.7655,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":28,"volume":558,"transactions":559,"vwap":560},"2026-08-14",0.74,0.8,0.7612,0.0105,48006.125167,156,0.7781,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",0.7702,0.7952,0.7411,0.7507,-0.0294,-3.77,21753.84092,162,0.7567,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",0.7707,0.7998,0.7801,-0.0204,-2.55,41970.015177,251,0.7778,{"date":583,"open":555,"high":584,"low":555,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",0.85,0.8005,0.0007,0.09,61958.658319,216,0.8134,{"date":592,"open":593,"high":594,"low":595,"close":575,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",0.8025,0.87,0.7701,-0.0502,-5.91,44748.919721,346,0.8202,{"date":602,"open":603,"high":584,"low":604,"close":584,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",0.77,0.76041,0.0606,7.68,63815.946832,266,0.8095,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":227,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",0.7947,0.79999,0.7502,0.7894,-1.69,37072.976476,256,0.7871,{"date":621,"open":622,"high":623,"low":536,"close":624,"change":510,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",0.784,0.81,0.803,2.41,82333.387136,316,0.7866,{"date":630,"open":631,"high":623,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",0.7782,0.7501,0.7841,0.018,2.35,25129.713263,135,0.773,{"date":640,"open":603,"high":641,"low":642,"close":643,"change":20,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",0.7938,0.7506,0.7661,1.19,32872.089757,181,0.7733,{"date":649,"open":650,"high":651,"low":632,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",0.7685,0.8499,0.7571,-0.0249,-3.18,32654.273108,200,0.7761,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":20,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",0.75,0.8535,0.782,1.16,70442.923694,341,0.8006,{"date":668,"open":669,"high":555,"low":460,"close":638,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",0.7638,-0.001,-0.13,64397.718109,319,0.7545,{"date":676,"open":536,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",0.8199,0.7452,0.774,0.0238,3.17,46037.391322,355,0.767,{"date":686,"open":687,"high":677,"low":489,"close":614,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",0.7405,-0.0045,-0.6,34042.531742,207,0.7739,{"date":694,"open":603,"high":623,"low":150,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",0.7547,-0.0153,-1.99,58419.723303,304,0.7549,{"date":702,"open":703,"high":704,"low":660,"close":603,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",0.79,0.82,-0.0191,-2.42,78363.027041,404,0.7753,{"date":711,"open":623,"high":704,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":555},"2026-07-22",0.7795,0.7891,0.0091,1.17,60088.057181,305,{"date":719,"open":720,"high":720,"low":721,"close":545,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",0.83,0.762,-0.038,-4.65,84983.673761,416,0.8016,{"date":728,"open":623,"high":729,"low":703,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",0.825,0.818,-0.005,-0.61,177971.269262,260,0.7965,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",0.80699998,0.83700001,0.80000001,0.82300001,0.015,1.86,14900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":172,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-16",0.82099998,0.84100002,0.80199999,0.80800003,-3.58,62600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",0.85000002,0.90499997,0.81999999,0.838,-0.02,-2.33,90000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",0.85900003,0.89999998,0.82999998,0.85799998,0.033,4,89700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":248,"volume":778,"transactions":9,"vwap":776},"2026-07-13",0.88999999,0.94,0.81800002,0.82499999,-0.091,231100,{"date":780,"open":781,"high":782,"low":765,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",0.958,0.97000003,0.91600001,-0.025,-2.66,113000,{"date":788,"open":789,"high":781,"low":765,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",0.92000002,0.94099998,0.041,4.56,106800,{"date":795,"open":796,"high":797,"low":765,"close":765,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":765},"2026-07-08",0.94199997,0.95999998,-0.01,-1.1,176300,{"date":802,"open":803,"high":774,"low":755,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",0.88099998,0.91000003,0.01,1.11,340900,{"date":809,"open":810,"high":765,"low":811,"close":765,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":765},"2026-07-06",0.82800001,0.79000002,0.085,10.43,425200,{"date":816,"open":817,"high":765,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",0.83099997,0.81199998,0.815,-0.017,-2.04,227300,{"date":824,"open":738,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",0.88,0.79100001,0.83200002,0.025,3.1,279800,{"date":832,"open":757,"high":833,"low":834,"close":738,"change":835,"percent_change":175,"volume":836,"transactions":9,"vwap":738},"2026-06-30",0.83999997,0.75999999,0.008,170100,{"date":838,"open":818,"high":839,"low":834,"close":840,"change":20,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",0.86000001,0.79900002,1.14,327600,{"date":844,"open":845,"high":846,"low":847,"close":811,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":811},"2026-06-26",0.75199997,0.80400002,0.73100001,0.038,5.05,328200,{"date":852,"open":853,"high":854,"low":660,"close":845,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":845},"2026-06-25",0.76999998,0.78899997,-0.028,-3.59,150300,{"date":859,"open":811,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",0.86900002,0.77999997,0.011,1.43,307700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",0.74900001,0.79799998,0.73000002,0.76899999,-0.011,-1.41,259600,{"date":875,"open":853,"high":738,"low":869,"close":861,"change":805,"percent_change":876,"volume":877,"transactions":9,"vwap":861},"2026-06-22",1.3,230800,{"date":879,"open":880,"high":881,"low":660,"close":853,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":853},"2026-06-18",0.84600002,0.86199999,-0.04,-4.94,454100,{"date":886,"open":811,"high":789,"low":638,"close":623,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":623},"2026-06-17",0.044,5.74,851600,{"date":891,"open":811,"high":623,"low":834,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",0.76599997,-0.008,-1.03,348200,{"date":897,"open":660,"high":757,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",0.73699999,0.77399999,0.054,7.5,458300,{"date":904,"open":623,"high":766,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",0.72000003,-0.06,-7.69,659300,{"date":910,"open":911,"high":911,"low":853,"close":861,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":861},"2026-06-11",0.94999999,-0.2,-20.41,1336700,{"date":916,"open":806,"high":806,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",0.95899999,0.98000002,-0.12,-10.91,831700,{"date":923,"open":806,"high":924,"low":925,"close":926,"change":882,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-09",1.2,1.01,1.1,-3.51,709100,{"date":930,"open":663,"high":931,"low":932,"close":841,"change":798,"percent_change":933,"volume":934,"transactions":9,"vwap":841},"2026-06-08",1.195,1.06,-0.87,345500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":145,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-05",1.33,1.37,1.095,1.15,-14.18,893200,{"date":944,"open":28,"high":945,"low":946,"close":947,"change":882,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",1.41,1.22,1.34,-2.9,790200,{"date":951,"open":952,"high":28,"low":940,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",1.28,1.38,0.15,12.2,1589900,{"date":958,"open":530,"high":959,"low":960,"close":190,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":190},"2026-06-02",1.48,1.02,0.245,24.87,5074200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",0.81599998,1.03,0.69999999,0.98500001,0.169,20.71,1788100,{"date":974,"open":975,"high":766,"low":660,"close":966,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":966},"2026-05-29",0.81699997,0.026,3.29,905100,{"date":980,"open":660,"high":833,"low":981,"close":811,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":811},"2026-05-28",0.70999998,0.02,2.6,1827900,{"date":986,"open":987,"high":811,"low":988,"close":853,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":853},"2026-05-27",0.67199999,0.551,0.094,13.91,3789900,{"date":993,"open":994,"high":867,"low":995,"close":996,"change":954,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-26",0.58899999,0.50999999,0.676,28.52,6748700,{"date":1000,"open":1001,"high":1001,"low":234,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-22",0.58999997,0.52600002,-0.054,-9.31,5808900,{"date":1007,"open":1008,"high":994,"low":995,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-21",0.56999999,0.57999998,0.031,5.65,6676500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",0.59899998,0.60000002,0.50300002,0.54900002,-0.061,-10,1721600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",0.648,0.64999998,0.51200002,0.61000001,-0.09,-12.86,7534100,{"date":1032,"open":1033,"high":853,"low":1034,"close":968,"change":172,"percent_change":1035,"volume":1036,"transactions":9,"vwap":968},"2026-05-18",0.74000001,0.67500001,-4.11,300900,{"date":1038,"open":773,"high":1039,"low":1040,"close":869,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":869},"2026-05-15",0.92500001,0.71600002,-0.087,-10.65,374000,{"date":1045,"open":765,"high":1046,"low":740,"close":975,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":975},"2026-05-14",1.034,-0.063,-7.16,220100,{"date":1051,"open":797,"high":1052,"low":1053,"close":825,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":825},"2026-05-13",0.99000001,0.86400002,-0.069,-7.27,108200,{"date":1058,"open":967,"high":967,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",0.90700001,0.949,-0.071,-6.96,271500,{"date":1065,"open":932,"high":1066,"low":925,"close":960,"change":882,"percent_change":568,"volume":857,"transactions":9,"vwap":960},"2026-05-11",1.073,{"date":1068,"open":1069,"high":1070,"low":967,"close":932,"change":798,"percent_change":1071,"volume":1072,"transactions":9,"vwap":932},"2026-05-08",1.07,1.09,-0.93,96000,{"date":1074,"open":1075,"high":940,"low":1075,"close":1069,"change":1076,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1069},"2026-05-07",1.05,0,197700,{"date":1079,"open":841,"high":940,"low":1075,"close":1069,"change":906,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1069},"2026-05-06",-5.31,264900,{"date":1083,"open":1084,"high":1085,"low":967,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",1.208,1.21,1.13,-0.08,-6.61,157800,{"date":1091,"open":190,"high":1092,"low":924,"close":1085,"change":798,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1085},"2026-05-04",1.24,-0.82,85000,{"date":1096,"open":938,"high":938,"low":924,"close":946,"change":798,"percent_change":1097,"volume":1098,"transactions":9,"vwap":946},"2026-05-01",-0.81,62800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":190,"change":982,"percent_change":1104,"volume":1105,"transactions":9,"vwap":190},"2026-04-30",1.27,1.36,1.205,1.65,139800,{"date":1107,"open":1108,"high":1109,"low":940,"close":1085,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1085},"2026-04-29",1.366,1.45,-0.205,-14.49,413400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":731,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-28",1.44,1.47,1.355,1.415,-0.35,78600,{"date":1122,"open":1109,"high":381,"low":938,"close":1123,"change":759,"percent_change":45,"volume":1124,"transactions":9,"vwap":1123},"2026-04-27",1.42,77400,{"date":1126,"open":1127,"high":1128,"low":1115,"close":1115,"change":67,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1115},"2026-04-24",1.52,1.57,-3.36,42000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1028,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",1.56,1.58,1.465,1.49,-5.7,202200,{"date":1140,"open":1141,"high":1141,"low":1128,"close":1134,"change":172,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-04-22",1.63,-1.86,64400,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":67,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",1.66,1.6,1.61,-3.01,103300,{"date":1152,"open":1146,"high":1153,"low":1147,"close":1146,"change":798,"percent_change":689,"volume":1154,"transactions":9,"vwap":1146},"2026-04-20",1.67,98300,{"date":1156,"open":1157,"high":1158,"low":1141,"close":1153,"change":798,"percent_change":689,"volume":1077,"transactions":9,"vwap":1153},"2026-04-17",1.68,1.69,{"date":1160,"open":1158,"high":1161,"low":1146,"close":1157,"change":805,"percent_change":390,"volume":1162,"transactions":9,"vwap":1157},"2026-04-16",1.71,304100,{"date":1164,"open":1153,"high":1161,"low":1165,"close":1153,"change":172,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1153},"2026-04-15",1.655,-1.76,511800,{"date":1169,"open":1104,"high":1170,"low":1104,"close":1171,"change":548,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-14",1.72,1.7,1.8,179500,{"date":1175,"open":1157,"high":1170,"low":1104,"close":1153,"change":172,"percent_change":1166,"volume":1176,"transactions":9,"vwap":1153},"2026-04-13",76300,{"date":1178,"open":1146,"high":1161,"low":1104,"close":1171,"change":1076,"percent_change":1076,"volume":1179,"transactions":9,"vwap":1171},"2026-04-10",151000,{"date":1181,"open":1141,"high":1161,"low":1147,"close":1171,"change":1182,"percent_change":625,"volume":1183,"transactions":9,"vwap":1171},"2026-04-09",0.04,135000,{"date":1185,"open":1148,"high":1186,"low":1147,"close":1146,"change":1182,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1146},"2026-04-08",1.75,2.47,171300,{"date":1190,"open":1153,"high":1161,"low":1128,"close":1191,"change":906,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-07",1.62,-3.57,252100,{"date":1195,"open":1186,"high":1196,"low":1148,"close":1157,"change":1087,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1157},"2026-04-06",1.76,-4.55,218500,{"date":1200,"open":1141,"high":1201,"low":1147,"close":1196,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1196},"2026-04-02",1.78,0.08,4.76,216400,{"date":1206,"open":1146,"high":1207,"low":1128,"close":1157,"change":759,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1157},"2026-04-01",1.99,-1.18,1578400,{"date":1211,"open":1172,"high":1212,"low":1153,"close":1171,"change":1087,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1171},"2026-03-31",1.82,-4.49,456700,{"date":1216,"open":1158,"high":1217,"low":1218,"close":1201,"change":52,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1201},"2026-03-30",1.81,1.615,5.95,115700,{"date":1222,"open":1201,"high":1201,"low":1223,"close":1157,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1157},"2026-03-27",1.646,-0.07,-4,45100,{"date":1228,"open":1186,"high":1229,"low":1161,"close":1186,"change":172,"percent_change":616,"volume":1230,"transactions":9,"vwap":1186},"2026-03-26",1.84,21800,{"date":1232,"open":1233,"high":1217,"low":1161,"close":1201,"change":882,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1201},"2026-03-25",1.79,-2.2,22200,{"date":1237,"open":1233,"high":1238,"low":1233,"close":1212,"change":1076,"percent_change":1076,"volume":1239,"transactions":9,"vwap":1212},"2026-03-24",1.83,35900,{"date":1241,"open":1242,"high":1229,"low":1242,"close":1212,"change":1243,"percent_change":769,"volume":1244,"transactions":9,"vwap":1212},"2026-03-23",1.743,0.07,79400,{"date":1246,"open":1247,"high":1247,"low":1171,"close":1186,"change":882,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1186},"2026-03-20",1.843,-2.23,170700,{"date":1251,"open":1238,"high":1252,"low":1253,"close":1233,"change":805,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1233},"2026-03-19",1.836,1.775,0.56,53100,{"date":1257,"open":1212,"high":1258,"low":1259,"close":1201,"change":882,"percent_change":1234,"volume":1260,"transactions":9,"vwap":1201},"2026-03-18",1.845,1.77,70900,{"date":1262,"open":1172,"high":743,"low":1253,"close":1212,"change":805,"percent_change":345,"volume":1263,"transactions":9,"vwap":1212},"2026-03-17",165900,{"date":1265,"open":1266,"high":1266,"low":1172,"close":1217,"change":1076,"percent_change":1076,"volume":1267,"transactions":9,"vwap":1217},"2026-03-16",1.92,305700,{"date":1269,"open":1270,"high":1271,"low":1170,"close":1217,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1217},"2026-03-13",1.89,1.98,-0.14,-7.18,848500,{"date":1276,"open":1271,"high":1277,"low":1212,"close":1278,"change":882,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-12",2.02,1.95,-2.01,264200,{"date":1282,"open":1283,"high":1284,"low":1270,"close":1207,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1207},"2026-03-11",1.94,2.05,0.06,3.11,105600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1087,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",2.1,2.13,1.91,1.93,-3.98,270700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":308,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-09",2.27,2.33,1.911,2.01,-12.61,908200,{"date":1305,"open":1306,"high":1307,"low":1238,"close":1308,"change":205,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-06",1.85,2.34,2.3,22.34,500300,{"date":1312,"open":1283,"high":1283,"low":1201,"close":1313,"change":1087,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-05",1.88,-4.08,2296800,{"date":1317,"open":1318,"high":1319,"low":1259,"close":1320,"change":1285,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-04",1.9,1.97,1.96,3.16,734300,{"date":1324,"open":1266,"high":1301,"low":1186,"close":1318,"change":172,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1318},"2026-03-03",-1.55,597500,{"date":1328,"open":1329,"high":1298,"low":1292,"close":1293,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1293},"2026-03-02",2.25,-0.33,-14.6,461700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1087,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-27",2.32,2.45,2.24,2.26,-3.42,745500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1307,"change":67,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1307},"2026-02-26",2.36,2.44,2.31,-2.09,581600,{"date":1349,"open":1350,"high":1351,"low":1308,"close":1352,"change":1182,"percent_change":1171,"volume":1353,"transactions":9,"vwap":1352},"2026-02-25",2.37,2.415,2.39,740300,{"date":1355,"open":635,"high":1356,"low":1357,"close":635,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":635},"2026-02-24",2.4,2.281,0.05,2.17,98100,{"date":1362,"open":1338,"high":1356,"low":1359,"close":1308,"change":1182,"percent_change":1259,"volume":1363,"transactions":9,"vwap":1308},"2026-02-23",205000,{"date":1365,"open":1366,"high":1308,"low":1277,"close":1338,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1338},"2026-02-20",2.04,0.2,9.71,570200,{"date":1371,"open":1284,"high":1290,"low":1277,"close":1372,"change":798,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-19",2.06,-0.48,573600,{"date":1376,"open":1207,"high":1377,"low":1207,"close":1377,"change":1285,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-18",2.07,2.99,256200,{"date":1381,"open":1277,"high":1377,"low":1271,"close":1301,"change":759,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1301},"2026-02-17",-0.99,523200,{"date":1385,"open":1366,"high":1372,"low":1320,"close":1386,"change":548,"percent_change":381,"volume":1387,"transactions":9,"vwap":1386},"2026-02-13",2.03,431400,{"date":1389,"open":1301,"high":1377,"low":1320,"close":1390,"change":759,"percent_change":1382,"volume":1391,"transactions":9,"vwap":1390},"2026-02-12",2,365800,{"date":1393,"open":1284,"high":1394,"low":1395,"close":1277,"change":172,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1277},"2026-02-11",2.08,1.955,-1.46,240500,{"date":1399,"open":1320,"high":1400,"low":1306,"close":1284,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1284},"2026-02-10",2.055,0.14,7.33,216600,{"date":1405,"open":1319,"high":1406,"low":743,"close":1292,"change":982,"percent_change":932,"volume":1407,"transactions":9,"vwap":1292},"2026-02-09",1.985,148200,{"date":1409,"open":1410,"high":1278,"low":1306,"close":1270,"change":805,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1270},"2026-02-06",1.87,0.53,80400,{"date":1414,"open":1271,"high":1277,"low":743,"close":1313,"change":67,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1313},"2026-02-05",-2.59,34100,{"date":1418,"open":1278,"high":1207,"low":1410,"close":1293,"change":759,"percent_change":894,"volume":1419,"transactions":9,"vwap":1293},"2026-02-04",19100,{"date":1421,"open":1422,"high":1422,"low":1266,"close":1278,"change":798,"percent_change":1423,"volume":1230,"transactions":9,"vwap":1278},"2026-02-03",2.00099993,-0.51,{"date":1425,"open":1320,"high":1207,"low":1278,"close":1320,"change":759,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1320},"2026-02-02",-1.01,30900,{"date":1429,"open":1284,"high":1430,"low":1320,"close":1271,"change":759,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1271},"2026-01-30",2.09,-1,18400,{"date":1434,"open":1435,"high":1436,"low":1320,"close":1390,"change":798,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1390},"2026-01-29",2.085,2.088,-0.5,26400,{"date":1440,"open":1430,"high":1430,"low":1319,"close":1301,"change":1182,"percent_change":1386,"volume":1441,"transactions":9,"vwap":1301},"2026-01-28",19300,{"date":1443,"open":1284,"high":1372,"low":1278,"close":1319,"change":882,"percent_change":697,"volume":1444,"transactions":9,"vwap":1319},"2026-01-27",39100,{"date":1446,"open":1377,"high":121,"low":1207,"close":1301,"change":172,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1301},"2026-01-26",-1.47,45500,{"date":1450,"open":1372,"high":1451,"low":1301,"close":1366,"change":759,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1366},"2026-01-23",2.069,-0.97,26800,{"date":1455,"open":1394,"high":1456,"low":1386,"close":1372,"change":548,"percent_change":959,"volume":1457,"transactions":9,"vwap":1372},"2026-01-22",2.12,24300,{"date":1459,"open":1377,"high":1394,"low":1301,"close":1386,"change":805,"percent_change":294,"volume":1460,"transactions":9,"vwap":1386},"2026-01-21",30600,{"date":1462,"open":1456,"high":1456,"low":1390,"close":1277,"change":1028,"percent_change":259,"volume":1463,"transactions":9,"vwap":1277},"2026-01-20",65100,{"date":1465,"open":1372,"high":1466,"low":1467,"close":121,"change":982,"percent_change":1468,"volume":1469,"transactions":9,"vwap":121},"2026-01-16",2.125,2.053,0.96,31000,{"date":1471,"open":1472,"high":1472,"low":1430,"close":1430,"change":805,"percent_change":244,"volume":1453,"transactions":9,"vwap":1430},"2026-01-15",2.14,{"date":1474,"open":1430,"high":1472,"low":1475,"close":1394,"change":906,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1394},"2026-01-14",2.035,-2.8,41300,{"date":1479,"open":1472,"high":1480,"low":1394,"close":1472,"change":805,"percent_change":234,"volume":1481,"transactions":9,"vwap":1472},"2026-01-13",2.145,16100,{"date":1483,"open":121,"high":1291,"low":1394,"close":1291,"change":805,"percent_change":234,"volume":1484,"transactions":9,"vwap":1291},"2026-01-12",22400,{"date":1486,"open":121,"high":1291,"low":1487,"close":1456,"change":805,"percent_change":234,"volume":1488,"transactions":9,"vwap":1456},"2026-01-09",2.075,25600,{"date":1490,"open":1377,"high":1472,"low":1372,"close":121,"change":805,"percent_change":244,"volume":1491,"transactions":9,"vwap":121},"2026-01-08",30700,{"date":1493,"open":1291,"high":1291,"low":1372,"close":1290,"change":805,"percent_change":244,"volume":1494,"transactions":9,"vwap":1290},"2026-01-07",21500,{"date":1496,"open":1290,"high":1497,"low":1277,"close":1430,"change":798,"percent_change":1373,"volume":1498,"transactions":9,"vwap":1430},"2026-01-06",2.148,42300,{"date":1500,"open":1377,"high":121,"low":1366,"close":1290,"change":1182,"percent_change":1283,"volume":1501,"transactions":9,"vwap":1290},"2026-01-05",44900,{"date":1503,"open":1390,"high":121,"low":1504,"close":1372,"change":1182,"percent_change":1271,"volume":1505,"transactions":9,"vwap":1372},"2026-01-02",1.981,49800,{"date":1507,"open":1386,"high":1366,"low":1320,"close":1277,"change":1076,"percent_change":1076,"volume":1508,"transactions":9,"vwap":1277},"2025-12-31",63300,{"date":1510,"open":1284,"high":1377,"low":1301,"close":1277,"change":759,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1277},"2025-12-30",-0.98,43200,{"date":1514,"open":1394,"high":1359,"low":1515,"close":1366,"change":759,"percent_change":1452,"volume":1516,"transactions":9,"vwap":1366},"2025-12-29",2.015,27000,{"date":1518,"open":1377,"high":1472,"low":1386,"close":1372,"change":759,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1372},"2025-12-26",-0.96,60400,{"date":1522,"open":1372,"high":1290,"low":1372,"close":1394,"change":1076,"percent_change":1076,"volume":1523,"transactions":9,"vwap":1394},"2025-12-24",23800,{"date":1525,"open":1377,"high":1430,"low":1386,"close":1394,"change":805,"percent_change":244,"volume":1526,"transactions":9,"vwap":1394},"2025-12-23",38600,{"date":1528,"open":1394,"high":1436,"low":1277,"close":1377,"change":982,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1377},"2025-12-22",0.98,53800,{"date":1532,"open":1430,"high":1430,"low":1271,"close":1284,"change":172,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1284},"2025-12-19",-1.44,76700,{"date":1536,"open":1277,"high":1430,"low":1207,"close":1394,"change":1243,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1394},"2025-12-18",3.48,54000,{"date":1540,"open":1207,"high":1541,"low":1318,"close":1301,"change":805,"percent_change":294,"volume":1542,"transactions":9,"vwap":1301},"2025-12-17",2.013,57200,{"date":1544,"open":1293,"high":1301,"low":1318,"close":1390,"change":954,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1390},"2025-12-16",8.11,59500,{"date":1548,"open":1318,"high":1390,"low":1212,"close":1306,"change":805,"percent_change":266,"volume":1549,"transactions":9,"vwap":1306},"2025-12-15",153500,{"date":1551,"open":1318,"high":1552,"low":1229,"close":1229,"change":67,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1229},"2025-12-12",1.919,-2.65,47500,{"date":1556,"open":1320,"high":1320,"low":1238,"close":1270,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1270},"2025-12-11",-0.059,-3.03,84600,{"date":1561,"open":1390,"high":1390,"low":1306,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-10",1.949,0.089,4.78,126600,{"date":1567,"open":1390,"high":1277,"low":1306,"close":743,"change":1272,"percent_change":1568,"volume":1569,"transactions":9,"vwap":743},"2025-12-09",-7,143700,{"date":1571,"open":1377,"high":1377,"low":1572,"close":1390,"change":882,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1390},"2025-12-08",1.975,-1.96,74000,{"date":1576,"open":1377,"high":1394,"low":1366,"close":1366,"change":759,"percent_change":1452,"volume":1577,"transactions":9,"vwap":1366},"2025-12-05",49600,{"date":1579,"open":121,"high":121,"low":1301,"close":1372,"change":805,"percent_change":296,"volume":1580,"transactions":9,"vwap":1372},"2025-12-04",76900,{"date":1582,"open":1291,"high":1583,"low":1366,"close":1284,"change":1076,"percent_change":1076,"volume":1584,"transactions":9,"vwap":1284},"2025-12-03",2.18,45900,{"date":1586,"open":1372,"high":1290,"low":1587,"close":1284,"change":906,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1284},"2025-12-02",2.012,-2.84,87900,{"date":1591,"open":21,"high":1592,"low":1277,"close":121,"change":805,"percent_change":244,"volume":1593,"transactions":9,"vwap":121},"2025-12-01",2.2,70000,{"date":1595,"open":1290,"high":1359,"low":1372,"close":1290,"change":1076,"percent_change":1076,"volume":1596,"transactions":9,"vwap":1290},"2025-11-28",29200,{"date":1598,"open":1390,"high":1291,"low":1293,"close":1290,"change":1202,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1290},"2025-11-26",3.96,123100,{"date":1602,"open":1410,"high":1277,"low":1229,"close":1277,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1277},"2025-11-25",0.17,9.19,80000,{"date":1607,"open":1318,"high":1318,"low":1233,"close":1306,"change":548,"percent_change":1104,"volume":1608,"transactions":9,"vwap":1306},"2025-11-24",53000,{"date":1610,"open":1212,"high":1266,"low":1172,"close":1212,"change":1076,"percent_change":1076,"volume":1611,"transactions":9,"vwap":1212},"2025-11-21",67000,{"date":1613,"open":1614,"high":1410,"low":1233,"close":1212,"change":1076,"percent_change":1076,"volume":1615,"transactions":9,"vwap":1212},"2025-11-20",1.866,78300,{"date":1617,"open":1212,"high":1618,"low":1233,"close":1212,"change":805,"percent_change":345,"volume":1619,"transactions":9,"vwap":1212},"2025-11-19",1.842,67700,{"date":1621,"open":1172,"high":1229,"low":1201,"close":1217,"change":759,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1217},"2025-11-18",-1.09,82400,{"date":1625,"open":1172,"high":1229,"low":1626,"close":1238,"change":982,"percent_change":926,"volume":1627,"transactions":9,"vwap":1238},"2025-11-17",1.74,66800,{"date":1629,"open":1410,"high":1630,"low":1631,"close":1217,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1217},"2025-11-14",1.909,1.54,-0.1,-5.24,216000,{"date":1636,"open":1313,"high":1278,"low":1229,"close":1292,"change":1358,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1292},"2025-11-13",2.69,101600,{"date":1640,"open":1318,"high":1641,"low":1229,"close":743,"change":67,"percent_change":1642,"volume":1643,"transactions":9,"vwap":743},"2025-11-12",1.958,-2.62,144100,{"date":1645,"open":1292,"high":1319,"low":743,"close":1292,"change":798,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1292},"2025-11-11",-0.52,80300,{"date":1649,"open":1320,"high":1650,"low":1313,"close":1266,"change":882,"percent_change":821,"volume":1651,"transactions":9,"vwap":1266},"2025-11-10",1.998,133100,{"date":1653,"open":1301,"high":1301,"low":1306,"close":1320,"change":805,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1320},"2025-11-07",0.51,72000,{"date":1657,"open":1293,"high":1386,"low":1270,"close":1278,"change":1285,"percent_change":681,"volume":1658,"transactions":9,"vwap":1278},"2025-11-06",172500,{"date":1660,"open":1661,"high":1270,"low":1229,"close":1270,"change":548,"percent_change":1148,"volume":1662,"transactions":9,"vwap":1270},"2025-11-05",1.884,28300,{"date":1664,"open":1306,"high":1630,"low":1229,"close":743,"change":882,"percent_change":1665,"volume":1666,"transactions":9,"vwap":743},"2025-11-04",-2.11,83500,{"date":1668,"open":1318,"high":1669,"low":1229,"close":1318,"change":805,"percent_change":1411,"volume":1670,"transactions":9,"vwap":1318},"2025-11-03",1.923,112300,{"date":1672,"open":1293,"high":1277,"low":1306,"close":1270,"change":1028,"percent_change":1197,"volume":1673,"transactions":9,"vwap":1270},"2025-10-31",149800,{"date":1675,"open":1592,"high":1592,"low":1318,"close":1271,"change":919,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1271},"2025-10-30",-5.71,445700,{"date":1679,"open":1390,"high":25,"low":1320,"close":1290,"change":982,"percent_change":1468,"volume":1680,"transactions":9,"vwap":1290},"2025-10-29",1834900,{"date":1682,"open":1372,"high":1583,"low":1201,"close":1394,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1394},"2025-10-28",0.21,11.23,1692300,{"date":1687,"open":1293,"high":1430,"low":1410,"close":1410,"change":1632,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1410},"2025-10-27",-5.08,4397200,{"date":1691,"open":1283,"high":1390,"low":1292,"close":1319,"change":982,"percent_change":967,"volume":1056,"transactions":9,"vwap":1319},"2025-10-24",{"date":1693,"open":1292,"high":1390,"low":743,"close":1278,"change":1358,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1278},"2025-10-23",2.63,41600,{"date":1697,"open":1319,"high":1301,"low":1410,"close":1318,"change":1698,"percent_change":1699,"volume":770,"transactions":9,"vwap":1318},"2025-10-22",-0.11,-5.47,{"date":1701,"open":1372,"high":1377,"low":1278,"close":1301,"change":172,"percent_change":1447,"volume":1702,"transactions":9,"vwap":1301},"2025-10-21",105200,{"date":1704,"open":1290,"high":1705,"low":1390,"close":1366,"change":759,"percent_change":1452,"volume":1706,"transactions":9,"vwap":1366},"2025-10-20",2.15,143400,{"date":1708,"open":1301,"high":1709,"low":1301,"close":1372,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1372},"2025-10-17",2.43,0.16,8.42,497800,{"date":1714,"open":1284,"high":1715,"low":1410,"close":1318,"change":906,"percent_change":228,"volume":1716,"transactions":9,"vwap":1318},"2025-10-16",2.099,135600,{"date":1718,"open":1290,"high":1291,"low":1266,"close":1320,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1320},"2025-10-15",-0.17,-7.98,333300,{"date":1723,"open":1705,"high":1724,"low":1290,"close":1291,"change":906,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1291},"2025-10-14",2.176,-2.74,47200,{"date":1728,"open":1705,"high":1338,"low":1456,"close":21,"change":548,"percent_change":1729,"volume":1730,"transactions":9,"vwap":21},"2025-10-13",1.39,54600,{"date":1732,"open":1335,"high":1356,"low":1290,"close":1733,"change":1719,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-10",2.16,-7.3,121800,{"date":1737,"open":1307,"high":1356,"low":1298,"close":1299,"change":798,"percent_change":1738,"volume":1427,"transactions":9,"vwap":1299},"2025-10-09",-0.43,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1307,"change":759,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1307},"2025-10-08",2.42,2.29,-0.85,43000,{"date":1746,"open":635,"high":1344,"low":1308,"close":1343,"change":798,"percent_change":157,"volume":1747,"transactions":9,"vwap":1343},"2025-10-07",43600,{"date":1749,"open":1709,"high":1709,"low":1307,"close":1350,"change":1076,"percent_change":1076,"volume":1750,"transactions":9,"vwap":1350},"2025-10-06",37800,{"date":1752,"open":1345,"high":1336,"low":1345,"close":1350,"change":805,"percent_change":205,"volume":1753,"transactions":9,"vwap":1350},"2025-10-03",47400,{"date":1755,"open":1350,"high":1756,"low":1308,"close":1343,"change":759,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1343},"2025-10-02",2.455,-0.84,52700,{"date":1760,"open":625,"high":1187,"low":635,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-01",2.38,-0.096,-3.88,52100,{"date":1766,"open":1344,"high":1767,"low":625,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-30",2.55,2.476,0.006,0.24,45000,{"date":1773,"open":1344,"high":1774,"low":1352,"close":1187,"change":548,"percent_change":190,"volume":1775,"transactions":9,"vwap":1187},"2025-09-29",2.52,34500,{"date":1777,"open":1709,"high":1778,"low":625,"close":1344,"change":759,"percent_change":1097,"volume":1779,"transactions":9,"vwap":1344},"2025-09-26",2.53,16500,{"date":1781,"open":1741,"high":1782,"low":1356,"close":1783,"change":805,"percent_change":215,"volume":1784,"transactions":9,"vwap":1783},"2025-09-25",2.59,2.46,39000,{"date":1786,"open":1787,"high":1787,"low":1299,"close":1336,"change":172,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1336},"2025-09-24",2.57,-1.21,79600,{"date":1791,"open":1792,"high":983,"low":1356,"close":1793,"change":67,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-23",2.54,2.48,-1.98,72500,{"date":1797,"open":1798,"high":1799,"low":1774,"close":1778,"change":906,"percent_change":1800,"volume":1498,"transactions":9,"vwap":1778},"2025-09-22",2.56,2.635,-2.32,{"date":1802,"open":1803,"high":1804,"low":1787,"close":1782,"change":1087,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1782},"2025-09-19",2.64,2.72,-3,76100,{"date":1808,"open":1809,"high":1810,"low":1803,"close":1811,"change":805,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-18",2.745,2.79,2.67,0.38,217000,{"date":1815,"open":1803,"high":1816,"low":1774,"close":1817,"change":805,"percent_change":1812,"volume":1818,"transactions":9,"vwap":1817},"2025-09-17",2.76,2.66,126500,{"date":1820,"open":1811,"high":25,"low":1767,"close":1821,"change":759,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-16",2.65,-0.75,55300,{"date":1825,"open":1826,"high":1804,"low":1694,"close":1811,"change":172,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1811},"2025-09-15",2.71,-1.11,31300,{"date":1830,"open":1831,"high":1810,"low":1832,"close":25,"change":882,"percent_change":1396,"volume":1833,"transactions":9,"vwap":25},"2025-09-12",2.75,2.631,64500,{"date":1835,"open":983,"high":1836,"low":983,"close":1837,"change":1202,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-11",2.81,2.74,3.01,133700,{"date":1841,"open":1803,"high":1842,"low":511,"close":1817,"change":1843,"percent_change":218,"volume":1844,"transactions":9,"vwap":1817},"2025-09-10",2.82,-0.015,88300,{"date":1846,"open":1831,"high":1831,"low":1694,"close":1847,"change":1843,"percent_change":218,"volume":1848,"transactions":9,"vwap":1847},"2025-09-09",2.675,46500,{"date":1850,"open":511,"high":1851,"low":983,"close":1637,"change":1358,"percent_change":1270,"volume":1852,"transactions":9,"vwap":1637},"2025-09-08",2.769,49300,{"date":1854,"open":1637,"high":1855,"low":1787,"close":1803,"change":805,"percent_change":1812,"volume":1856,"transactions":9,"vwap":1803},"2025-09-05",2.829,59900,{"date":1858,"open":1859,"high":1860,"low":1798,"close":1694,"change":1861,"percent_change":1862,"volume":1505,"transactions":9,"vwap":1694},"2025-09-04",2.83,2.84,-0.18,-6.41,{"date":1864,"open":1842,"high":1865,"low":1866,"close":1836,"change":882,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1836},"2025-09-03",2.93,2.655,-1.4,200900,{"date":1870,"open":1778,"high":1871,"low":1774,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-02",2.85,0.25,9.62,90100,{"date":1876,"open":1877,"high":1821,"low":1709,"close":983,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":983},"2025-08-29",2.5,0.13,5.26,63200,{"date":1882,"open":1877,"high":1782,"low":1187,"close":1187,"change":759,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1187},"2025-08-28",-0.8,55000,{"date":1886,"open":1887,"high":1821,"low":1356,"close":1888,"change":1401,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-08-27",2.58,2.49,5.96,192200,{"date":1892,"open":1336,"high":1187,"low":1335,"close":635,"change":798,"percent_change":157,"volume":1893,"transactions":9,"vwap":635},"2025-08-26",49500,{"date":1895,"open":1709,"high":1709,"low":1896,"close":1343,"change":548,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1343},"2025-08-25",2.28,1.29,19000,{"date":1900,"open":1298,"high":1344,"low":1298,"close":1299,"change":1182,"percent_change":1186,"volume":1130,"transactions":9,"vwap":1299},"2025-08-22",{"date":1902,"open":635,"high":1350,"low":1896,"close":1742,"change":759,"percent_change":933,"volume":1903,"transactions":9,"vwap":1742},"2025-08-21",33100,{"date":1905,"open":1308,"high":1350,"low":1906,"close":1345,"change":759,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1345},"2025-08-20",2.21,-0.86,31600,{"date":1910,"open":625,"high":1344,"low":1742,"close":1299,"change":805,"percent_change":17,"volume":1911,"transactions":9,"vwap":1299},"2025-08-19",33700,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1335,"change":1358,"percent_change":1592,"volume":1481,"transactions":9,"vwap":1335},"2025-08-18",2.333,2.258,{"date":1917,"open":1742,"high":1741,"low":1337,"close":1298,"change":1028,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1298},"2025-08-15",-3.81,92600,{"date":1921,"open":1307,"high":1343,"low":1592,"close":1343,"change":1202,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1343},"2025-08-14",3.51,21200,{"date":1925,"open":1742,"high":1308,"low":1705,"close":1896,"change":1358,"percent_change":1337,"volume":1926,"transactions":9,"vwap":1896},"2025-08-13",24100,{"date":1928,"open":1592,"high":1742,"low":1705,"close":1929,"change":548,"percent_change":1102,"volume":1930,"transactions":9,"vwap":1929},"2025-08-12",2.23,25300,{"date":1932,"open":21,"high":1329,"low":1733,"close":1592,"change":172,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1592},"2025-08-11",-1.35,17300,{"date":1936,"open":1937,"high":1742,"low":1733,"close":1929,"change":172,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1929},"2025-08-08",2.254,-1.33,83400,{"date":1941,"open":1906,"high":1942,"low":1359,"close":1338,"change":1182,"percent_change":1172,"volume":1416,"transactions":9,"vwap":1338},"2025-08-07",2.265,{"date":1944,"open":1583,"high":1337,"low":1945,"close":1946,"change":1358,"percent_change":1308,"volume":1947,"transactions":9,"vwap":1946},"2025-08-06",2.163,2.22,30200,{"date":1949,"open":1592,"high":1742,"low":1456,"close":1359,"change":1224,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1359},"2025-08-05",-3.12,63100,{"date":1953,"open":1742,"high":1308,"low":1705,"close":1337,"change":1358,"percent_change":1896,"volume":1954,"transactions":9,"vwap":1337},"2025-08-04",68900,{"date":1956,"open":1906,"high":1957,"low":1291,"close":21,"change":882,"percent_change":101,"volume":1958,"transactions":9,"vwap":21},"2025-08-01",2.282,145000,{"date":1960,"open":1338,"high":1961,"low":1592,"close":1929,"change":906,"percent_change":1642,"volume":1962,"transactions":9,"vwap":1929},"2025-07-31",2.299,72400,{"date":1964,"open":21,"high":1965,"low":21,"close":1742,"change":1182,"percent_change":1201,"volume":1966,"transactions":9,"vwap":1742},"2025-07-30",2.359,37500,{"date":1968,"open":1299,"high":1336,"low":1592,"close":1329,"change":1076,"percent_change":1076,"volume":1969,"transactions":9,"vwap":1329},"2025-07-29",168500,{"date":1971,"open":1299,"high":1972,"low":1946,"close":1329,"change":67,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1329},"2025-07-28",2.371,-2.17,213300,{"date":1976,"open":1329,"high":1977,"low":1329,"close":1308,"change":172,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1308},"2025-07-25",2.426,-1.29,84200,{"date":1981,"open":1307,"high":1982,"low":1308,"close":1299,"change":906,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1299},"2025-07-24",2.391,-2.51,83300,{"date":1986,"open":1350,"high":1356,"low":1308,"close":1352,"change":1182,"percent_change":1171,"volume":1987,"transactions":9,"vwap":1352},"2025-07-23",82300,{"date":1989,"open":1761,"high":1344,"low":1308,"close":635,"change":172,"percent_change":318,"volume":1990,"transactions":9,"vwap":635},"2025-07-22",70600,{"date":1992,"open":1356,"high":1336,"low":1308,"close":1761,"change":798,"percent_change":157,"volume":1605,"transactions":9,"vwap":1761},"2025-07-21",{"date":1994,"open":1350,"high":1783,"low":1299,"close":1352,"change":982,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1352},"2025-07-18",0.84,53200,{"date":1998,"open":1352,"high":1999,"low":1338,"close":1350,"change":759,"percent_change":1757,"volume":2000,"transactions":9,"vwap":1350},"2025-07-17",2.457,111900,{"date":2002,"open":1761,"high":1336,"low":1761,"close":1352,"change":759,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1352},"2025-07-16",-0.83,52200,{"date":2006,"open":1187,"high":1187,"low":1352,"close":625,"change":1076,"percent_change":1076,"volume":2007,"transactions":9,"vwap":625},"2025-07-15",138000,{"date":2009,"open":1356,"high":1887,"low":1308,"close":625,"change":982,"percent_change":1995,"volume":2010,"transactions":9,"vwap":625},"2025-07-14",178600,{"date":2012,"open":625,"high":1787,"low":635,"close":1352,"change":906,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1352},"2025-07-11",-2.45,110300,{"date":2016,"open":1783,"high":2017,"low":1741,"close":1336,"change":1076,"percent_change":1076,"volume":2018,"transactions":9,"vwap":1336},"2025-07-10",2.591,77700,{"date":2020,"open":1352,"high":1877,"low":1761,"close":1336,"change":587,"percent_change":474,"volume":2021,"transactions":9,"vwap":1336},"2025-07-09",100300,{"date":2023,"open":1767,"high":1821,"low":635,"close":1343,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1343},"2025-07-08",-0.21,-8.17,222800,{"date":2028,"open":1774,"high":2029,"low":1344,"close":1787,"change":548,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1787},"2025-07-07",2.615,1.18,67500,{"date":2033,"open":1774,"high":983,"low":1709,"close":1792,"change":1182,"percent_change":1147,"volume":1574,"transactions":9,"vwap":1792},"2025-07-03",{"date":2035,"open":1887,"high":2036,"low":1741,"close":1877,"change":67,"percent_change":1573,"volume":2037,"transactions":9,"vwap":1877},"2025-07-02",2.586,136300,{"date":2039,"open":1803,"high":1817,"low":1767,"close":1767,"change":1076,"percent_change":1076,"volume":2040,"transactions":9,"vwap":1767},"2025-07-01",170200,{"date":2042,"open":983,"high":1803,"low":1767,"close":1767,"change":798,"percent_change":111,"volume":2043,"transactions":9,"vwap":1767},"2025-06-30",150500,{"date":2045,"open":1792,"high":1803,"low":1792,"close":1798,"change":1076,"percent_change":1076,"volume":2046,"transactions":9,"vwap":1798},"2025-06-27",16800,{"date":2048,"open":1767,"high":1803,"low":1778,"close":1798,"change":798,"percent_change":111,"volume":2049,"transactions":9,"vwap":1798},"2025-06-26",85100,{"date":2051,"open":1637,"high":25,"low":1767,"close":1787,"change":1087,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1787},"2025-06-25",-3.02,76000,{"date":2055,"open":983,"high":1637,"low":1767,"close":1821,"change":1285,"percent_change":1335,"volume":2056,"transactions":9,"vwap":1821},"2025-06-24",59700,{"date":2058,"open":1787,"high":1811,"low":1798,"close":1782,"change":798,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1782},"2025-06-23",-0.38,53300,{"date":2062,"open":1637,"high":1826,"low":1792,"close":983,"change":1087,"percent_change":2063,"volume":2064,"transactions":9,"vwap":983},"2025-06-20",-2.99,72800,{"date":2066,"open":1782,"high":2067,"low":2068,"close":2069,"change":1202,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-18",2.715,2.51,2.68,3.08,89300,{"date":2073,"open":511,"high":2074,"low":1798,"close":983,"change":1076,"percent_change":1076,"volume":2075,"transactions":9,"vwap":983},"2025-06-17",2.77,102100,{"date":2077,"open":2078,"high":1836,"low":983,"close":983,"change":912,"percent_change":2079,"volume":2080,"transactions":9,"vwap":983},"2025-06-16",2.73,-7.14,58500,{"date":2082,"open":1860,"high":2083,"low":1816,"close":2084,"change":1224,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-13",3,2.8,-2.44,25500,{"date":2088,"open":2089,"high":2090,"low":1842,"close":2089,"change":906,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-12",2.87,3.02,-2.05,21100,{"date":2094,"open":2083,"high":2070,"low":2095,"close":1865,"change":1243,"percent_change":1336,"volume":2096,"transactions":9,"vwap":1865},"2025-06-11",2.86,132000,{"date":2098,"open":2074,"high":1838,"low":1637,"close":2095,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2095},"2025-06-10",0.19,7.12,130600,{"date":2103,"open":1804,"high":2074,"low":511,"close":1811,"change":1076,"percent_change":1076,"volume":2104,"transactions":9,"vwap":1811},"2025-06-09",45800,{"date":2106,"open":2069,"high":1810,"low":2107,"close":1811,"change":805,"percent_change":1812,"volume":2108,"transactions":9,"vwap":1811},"2025-06-06",2.611,45700,{"date":2110,"open":1804,"high":2111,"low":1787,"close":1817,"change":906,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1817},"2025-06-05",2.762,-2.21,90500,{"date":2115,"open":1637,"high":2116,"low":1817,"close":1804,"change":1076,"percent_change":1076,"volume":2117,"transactions":9,"vwap":1804},"2025-06-04",2.784,38400,{"date":2119,"open":1860,"high":1860,"low":1694,"close":1804,"change":798,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1804},"2025-06-03",-0.37,64900,{"date":2123,"open":1637,"high":1810,"low":1817,"close":2078,"change":1243,"percent_change":1694,"volume":2124,"transactions":9,"vwap":2078},"2025-06-02",40300,{"date":2126,"open":1821,"high":2127,"low":1821,"close":1817,"change":172,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1817},"2025-05-30",2.89,-1.12,123800,{"date":2131,"open":1816,"high":2132,"low":2069,"close":1637,"change":1272,"percent_change":2133,"volume":1951,"transactions":9,"vwap":1637},"2025-05-29",2.9,-4.95,{"date":2135,"open":2136,"high":2127,"low":1803,"close":1859,"change":1285,"percent_change":1359,"volume":2137,"transactions":9,"vwap":1859},"2025-05-28",2.877,40500,{"date":2139,"open":1816,"high":2140,"low":1831,"close":2074,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2074},"2025-05-27",2.926,-0.055,-1.95,60100,{"date":2145,"open":2095,"high":2146,"low":2069,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-05-23",2.873,2.825,-0.045,-1.57,84700,{"date":2152,"open":2153,"high":2154,"low":1810,"close":2089,"change":906,"percent_change":2091,"volume":2155,"transactions":9,"vwap":2089},"2025-05-22",2.95,2.985,96400,{"date":2157,"open":2158,"high":2158,"low":1837,"close":1865,"change":1087,"percent_change":785,"volume":2159,"transactions":9,"vwap":1865},"2025-05-21",3.13,114300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1838,"change":759,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1838},"2025-05-20",3.07,3.152,2.91,-0.66,69200,{"date":2168,"open":2169,"high":977,"low":1804,"close":2170,"change":1028,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-05-19",3.09,3.03,-2.88,144900,{"date":2174,"open":2175,"high":2176,"low":1286,"close":2177,"change":1224,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-16",3.24,3.34,3.12,-2.19,56200,{"date":2181,"open":2182,"high":2183,"low":1286,"close":2184,"change":67,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-15",3.2,3.49,3.19,-1.54,93900,{"date":2188,"open":2189,"high":178,"low":829,"close":2175,"change":1028,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2175},"2025-05-14",3.35,-2.7,72300,{"date":2193,"open":2194,"high":2195,"low":2090,"close":2196,"change":1872,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-13",3.4,3.615,3.33,8.12,171200,{"date":2200,"open":25,"high":681,"low":2201,"close":2070,"change":296,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2070},"2025-05-12",2.645,18.92,378500,{"date":2205,"open":1817,"high":2084,"low":1887,"close":1782,"change":1698,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1782},"2025-05-09",-4.07,117300,{"date":2209,"open":2069,"high":1860,"low":2210,"close":25,"change":798,"percent_change":2120,"volume":2211,"transactions":9,"vwap":25},"2025-05-08",2.575,93100,{"date":2213,"open":2132,"high":2132,"low":1803,"close":1826,"change":1087,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1826},"2025-05-07",-2.87,111300,{"date":2217,"open":1842,"high":2218,"low":1826,"close":1810,"change":798,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1810},"2025-05-06",2.855,-0.36,73900,{"date":2222,"open":25,"high":2146,"low":25,"close":2084,"change":1243,"percent_change":1798,"volume":2223,"transactions":9,"vwap":2084},"2025-05-05",77600,{"date":2225,"open":1831,"high":1378,"low":25,"close":2078,"change":1076,"percent_change":1076,"volume":2226,"transactions":9,"vwap":2078},"2025-05-02",148700,{"date":2228,"open":2078,"high":2229,"low":1821,"close":2078,"change":798,"percent_change":2219,"volume":2230,"transactions":9,"vwap":2078},"2025-05-01",2.826,111200,{"date":2232,"open":1803,"high":1810,"low":1803,"close":1837,"change":982,"percent_change":554,"volume":2233,"transactions":9,"vwap":1837},"2025-04-30",206100,{"date":2235,"open":1803,"high":2132,"low":1877,"close":1804,"change":167,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1804},"2025-04-29",4.62,157000,{"date":182,"open":2239,"high":2240,"low":1787,"close":983,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":983},2.835,2.94,-0.235,-8.29,192600]