[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMHS":3,"homepage-market-summary":29,"stock-historical-GMHS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GMHS","2026-10-02",{"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},"Gamehaus Holdings Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Gamehaus Holdings Inc is a technology-driven mobile game publishing company dedicated to nurturing partnerships with and amplifying the success of small- and medium-sized game developers. As a game publisher targeting the market, it distributes mobile games created by its developer partners across a wide range of gaming markets, including in countries such as the U.S., the U.K., Australia, Germany, France, Canada, Brazil, Japan, and India, among others. It has built a diverse game portfolio across multiple genres, including social casino, match, simulation, RPG, puzzle, and bingo. It operates as one operating segment.","144",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.6102,0.687,0.698,0.6648,-0.0546,-8.21,13103.057783,112,0.6363,1.5,0.56,312457.156852872,5.3,428,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},2.66,833294,304152289.213218,-51.57,"2025-04-22",[181,182,191,201,209,218,226,237,246,255,265,275,285,295,304,313,323,331,341,350,361,372,383,392,400,409,420,429,439,448,456,464,475,485,493,503,511,520,530,540,549,557,564,572,582,593,603,611,620,628,637,645,654,664,674,681,687,694,699,707,715,722,729,736,743,750,759,767,775,781,789,797,805,810,815,819,827,833,840,846,853,861,870,874,877,883,889,895,900,907,912,918,924,929,934,940,946,951,956,962,967,970,974,977,982,986,990,994,999,1003,1008,1011,1017,1020,1026,1033,1038,1045,1051,1055,1059,1064,1069,1074,1079,1083,1088,1093,1098,1104,1110,1117,1121,1126,1131,1136,1141,1145,1150,1156,1161,1166,1170,1175,1179,1182,1187,1190,1193,1195,1199,1203,1206,1208,1212,1216,1221,1223,1228,1233,1236,1239,1243,1246,1248,1251,1257,1262,1268,1275,1281,1286,1291,1294,1297,1304,1308,1311,1314,1319,1323,1327,1330,1334,1340,1344,1349,1351,1354,1358,1362,1366,1369,1371,1373,1376,1381,1385,1388,1392,1399,1403,1406,1410,1415,1419,1423,1427,1429,1434,1439,1443,1447,1450,1457,1464,1468,1474,1480,1485,1490,1494,1500,1504,1509,1513,1516,1520,1524,1529,1533,1539,1545,1550,1555,1561,1563,1567,1571,1575,1579,1582,1585,1589,1593,1598,1604,1610,1615,1620,1624,1627,1631,1636,1641,1646,1651,1657,1661,1666,1671,1675,1680,1685,1689,1695,1701,1707,1716,1724,1732,1739,1745,1754,1763,1768,1774,1777,1781,1785,1790,1795,1800,1804,1808,1814,1817,1822,1831,1838,1845,1848,1852,1854,1859,1863,1865,1870,1877,1880,1885,1889,1893,1896,1900,1905,1912,1919,1925,1930,1933,1940,1947,1951,1958,1962,1967,1970,1975,1977,1982,1988,1992,1996,2001,2007,2010,2015,2018,2024,2029,2033,2037,2042,2045,2050,2054,2059,2065,2070,2073,2076,2079,2082,2085,2087,2092,2096,2100,2104,2108,2113,2117,2122,2124,2129,2132,2134,2140,2145,2149,2153,2156,2161,2166],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.6851,0.6402,-0.0202,-2.95,19731.6589,103,0.6575,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.6707,0.685,0.67,-0.005,-0.72,9697.6589,60,0.6803,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":111,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.7,0.69,-1.43,6469.6589,76,0.6964,{"date":210,"open":211,"high":211,"low":212,"close":203,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",0.729,0.6911,0.01,1.45,1381.6589,52,0.7069,{"date":219,"open":220,"high":221,"low":204,"close":204,"change":222,"percent_change":223,"volume":224,"transactions":189,"vwap":225},"2026-09-25",0.700101,0.7258,-0.031,-4.3,11654.6589,0.7058,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.73465,0.7492,0.72,0.721,-0.0284,-3.79,2081.6589,51,0.7333,{"date":238,"open":203,"high":239,"low":203,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",0.7525,0.74945,0.0112,1.52,18547.6589,121,0.7253,{"date":247,"open":248,"high":248,"low":230,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",0.7556,0.73825,-0.0262,-3.43,14895.6589,152,0.7278,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",0.7646,0.75,0.7645,-0.0003,-0.04,1368.6589,50,0.7577,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",0.7072,0.7649,0.7648,0.0353,4.84,26480.6589,186,0.7376,{"date":276,"open":277,"high":278,"low":245,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0.7306,0.7447,0.7295,0.0094,1.31,3475.6589,161,0.7321,{"date":286,"open":287,"high":288,"low":203,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",0.7207,0.7397,0.7201,-0.0239,-3.21,31525.6589,160,0.7218,{"date":296,"open":37,"high":297,"low":37,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",0.7462,0.744,-0.0107,-1.42,2429.6589,65,0.7359,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":213,"volume":310,"transactions":311,"vwap":312},"2026-09-14",0.7132,0.7762,0.7547,0.0001,11216.5214,107,0.754,{"date":314,"open":37,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",0.7738,0.7223,0.7546,0.0046,0.61,11385.6589,133,0.751,{"date":324,"open":325,"high":326,"low":325,"close":258,"change":261,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",0.7307,0.7863,-5.06,12043.326458,172,0.7644,{"date":332,"open":333,"high":334,"low":131,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",0.8064,0.81,0.79,-0.0122,-1.52,15413.6589,275,0.7843,{"date":342,"open":230,"high":343,"low":230,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",0.832,0.8022,-0.0128,-1.57,101975.068295,569,0.7959,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",0.8075,0.86975,0.77,0.815,0.0286,3.64,55896.6589,244,0.8339,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",0.8002,0.8999,0.7672,0.7864,-0.0313,-3.83,136268.6589,294,0.8129,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",0.802,0.8253,0.7801,0.8177,-0.0175,-2.1,47527.99502,286,0.7999,{"date":384,"open":385,"high":386,"low":258,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":334},"2026-09-01",0.8483,0.8667,0.8352,-0.0131,-1.54,192507.6589,563,{"date":393,"open":258,"high":394,"low":25,"close":385,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",1.06,0.1202,16.51,7314944.453349,23391,0.8564,{"date":401,"open":402,"high":340,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":359,"vwap":408},"2026-08-28",0.7001,0.6976,0.7281,0.0008,0.11,67004.6589,0.7283,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",0.722,0.7543,0.688601,0.7273,-0.0118,-1.6,35144.6589,173,0.7099,{"date":421,"open":204,"high":422,"low":204,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",0.7516,0.7391,0.0651,9.66,36454.6589,230,0.712,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",0.650601,0.6974,0.674,-0.0234,-3.36,1961.6589,45,0.6627,{"date":440,"open":441,"high":441,"low":442,"close":432,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",0.705,0.6782,-0.0225,-3.13,21928.6589,151,0.6915,{"date":449,"open":450,"high":230,"low":450,"close":451,"change":452,"percent_change":281,"volume":453,"transactions":454,"vwap":455},"2026-08-21",0.7106,0.7199,0.0093,4146.6589,68,0.6877,{"date":457,"open":458,"high":450,"low":458,"close":450,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",0.6987,-0.0121,-1.67,1493.6589,43,0.708,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",0.7011,0.7518,0.6835,0.7227,-0.0051,-0.7,13735.032903,94,0.7133,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":230},"2026-08-18",0.7409,0.7413,0.64,0.72785,-0.0362,-4.74,29987.6589,246,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":59,"volume":490,"transactions":491,"vwap":492},"2026-08-17",0.7003,0.764,0.009,6659.6589,98,0.7238,{"date":494,"open":495,"high":496,"low":203,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",0.7017,0.823,0.755,0.0537,7.66,118305.6589,663,0.7564,{"date":504,"open":505,"high":131,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":311,"vwap":510},"2026-08-13",0.7544,0.7013,-0.0384,-5.19,5631.6589,0.7174,{"date":512,"open":513,"high":514,"low":37,"close":288,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",0.7684,0.7862,-0.0471,-5.99,22650.6589,141,0.749,{"date":521,"open":522,"high":334,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",0.8099,0.76,0.7868,0.0367,4.89,19245.687497,91,0.7761,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",0.7682,0.8374,0.7501,-0.0182,-2.37,13516.344724,128,0.7797,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",0.7937,0.7683,-0.0417,-5.15,18389.6589,62,0.7852,{"date":550,"open":551,"high":551,"low":552,"close":334,"change":111,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",0.82,0.8,-1.22,1943.470262,41,0.809,{"date":558,"open":548,"high":559,"low":548,"close":551,"change":560,"percent_change":334,"volume":561,"transactions":562,"vwap":563},"2026-08-05",0.8445,0.0066,7277.6589,124,0.8174,{"date":565,"open":131,"high":566,"low":543,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",0.8134,0.0303,3.87,9010.605262,179,0.7857,{"date":573,"open":574,"high":575,"low":258,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",0.8321,0.854,0.7831,-0.0609,-7.22,28163.647675,300,0.8054,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",0.8499,0.859001,0.83,0.844,0.0037,0.44,11541.6589,92,0.8482,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",0.868,0.8203,0.8403,-0.0278,-3.2,6162.6589,81,0.8524,{"date":604,"open":605,"high":606,"low":586,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":473,"vwap":610},"2026-07-29",0.8502,0.8681,0.0179,2.11,33140.6589,0.8484,{"date":612,"open":613,"high":614,"low":613,"close":605,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",0.8301,0.87,-0.007,-0.82,11292.738485,95,0.8586,{"date":621,"open":622,"high":614,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":399},"2026-07-27",0.8475,0.8572,-0.0127,-1.46,37842.908105,284,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":454,"vwap":636},"2026-07-24",0.8799,0.85,0.8699,0.0189,2.22,5204.6589,0.8617,{"date":638,"open":595,"high":595,"low":631,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",0.851,-0.0173,-1.99,6967.6589,63,0.8516,{"date":646,"open":647,"high":648,"low":631,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",0.8519,0.8683,0.0165,1.94,52717.6589,140,0.8511,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",0.885,0.9128,0.8518,-0.0203,-2.33,37836.6589,123,0.8624,{"date":665,"open":614,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",0.873,0.85172,0.8721,-0.0179,-2.01,16906.6589,214,0.8658,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-17",0.91000003,0.88999999,-0.02,-2.2,5200,{"date":682,"open":683,"high":676,"low":684,"close":676,"change":213,"percent_change":685,"volume":686,"transactions":9,"vwap":676},"2026-07-16",0.89600003,0.89499998,1.11,4500,{"date":688,"open":689,"high":690,"low":689,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-15",0.89999998,0.91500002,-0.015,-1.64,5300,{"date":695,"open":689,"high":690,"low":689,"close":690,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":690},"2026-07-14",0.012,1.33,13200,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",0.92799997,0.90200001,0.903,-0.022,-2.38,9200,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",0.89899999,0.94999999,0.92500001,0.021,2.32,54500,{"date":716,"open":717,"high":710,"low":703,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",0.91299999,0.90399998,-0.009,-0.99,20100,{"date":723,"open":724,"high":725,"low":717,"close":717,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":717},"2026-07-08",0.96499997,0.995,-0.062,-6.36,39600,{"date":730,"open":731,"high":732,"low":677,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",0.94,0.97500002,0.069,7.62,87500,{"date":737,"open":738,"high":731,"low":739,"close":740,"change":726,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-06",0.93900001,0.90499997,0.90600002,-6.4,25500,{"date":744,"open":745,"high":732,"low":746,"close":747,"change":748,"percent_change":586,"volume":749,"transactions":9,"vwap":747},"2026-07-02",0.95499998,0.93000001,0.96799999,0.008,94000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",0.93199998,0.98500001,0.93099999,0.95999998,-0.024,-2.44,50800,{"date":760,"open":761,"high":762,"low":752,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",0.96200001,0.99400002,0.98400003,0.02,2.07,28900,{"date":768,"open":769,"high":770,"low":677,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",0.94199997,0.99000001,0.96399999,-0.046,-4.55,17000,{"date":776,"open":777,"high":101,"low":778,"close":101,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":101},"2026-06-26",0.98799998,0.92000002,0,92300,{"date":782,"open":783,"high":784,"low":785,"close":101,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":101},"2026-06-25",0.95300001,1.035,0.921,0.028,2.85,477400,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-06-24",0.875,0.98199999,0.86500001,0.088,9.84,266100,{"date":798,"open":799,"high":689,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",0.87199998,0.86000001,0.89399999,-0.016,-1.76,48300,{"date":806,"open":677,"high":785,"low":799,"close":676,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":676},"2026-06-22",0.017,1.9,79900,{"date":811,"open":800,"high":739,"low":812,"close":813,"change":748,"percent_change":66,"volume":814,"transactions":9,"vwap":813},"2026-06-18",0.85399997,0.89300001,78300,{"date":816,"open":677,"high":689,"low":812,"close":817,"change":691,"percent_change":460,"volume":818,"transactions":9,"vwap":817},"2026-06-17",0.88499999,120800,{"date":820,"open":821,"high":822,"low":823,"close":689,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":689},"2026-06-16",0.88800001,0.90100002,0.83999997,-0.011,-1.21,179400,{"date":828,"open":800,"high":710,"low":800,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",0.91100001,0.039,4.47,177200,{"date":834,"open":689,"high":835,"low":836,"close":799,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":799},"2026-06-12",0.954,0.85000002,0.026,3.07,276100,{"date":841,"open":793,"high":755,"low":823,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",0.84600002,-0.068,-7.44,288800,{"date":847,"open":823,"high":848,"low":823,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",0.92199999,0.91399997,0.095,11.6,436500,{"date":854,"open":855,"high":45,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",0.80000001,0.77600002,0.81900001,-0.164,-16.68,1422300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",1.475,1.49,0.94499999,0.98299998,0.044,4.69,35167900,{"date":871,"open":45,"high":45,"low":738,"close":738,"change":872,"percent_change":545,"volume":873,"transactions":9,"vwap":738},"2026-06-05",-0.051,24891600,{"date":875,"open":848,"high":770,"low":848,"close":770,"change":111,"percent_change":876,"volume":173,"transactions":9,"vwap":770},"2026-06-04",-1,{"date":878,"open":755,"high":101,"low":879,"close":45,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":45},"2026-06-03",0.93599999,0.04,4.17,11800,{"date":884,"open":885,"high":886,"low":885,"close":755,"change":678,"percent_change":887,"volume":888,"transactions":9,"vwap":755},"2026-06-02",0.912,1.048,-2.04,19800,{"date":890,"open":891,"high":770,"low":689,"close":892,"change":111,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-01",0.91900003,0.98000002,-1.01,6100,{"date":896,"open":892,"high":770,"low":718,"close":770,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":770},"2026-05-29",0.059,6.34,11300,{"date":901,"open":902,"high":903,"low":754,"close":754,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":754},"2026-05-28",0.94400001,0.97899997,-0.029,-3.02,2900,{"date":908,"open":909,"high":747,"low":690,"close":755,"change":719,"percent_change":910,"volume":911,"transactions":9,"vwap":755},"2026-05-27",0.92900002,-0.93,5000,{"date":913,"open":855,"high":770,"low":855,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-26",0.96899998,-0.041,-4.06,26700,{"date":919,"open":755,"high":920,"low":778,"close":101,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":101},"2026-05-22",1.025,0.062,6.54,52200,{"date":925,"open":926,"high":926,"low":927,"close":926,"change":779,"percent_change":779,"volume":928,"transactions":9,"vwap":926},"2026-05-21",0.94800001,0.90899998,13600,{"date":930,"open":931,"high":926,"low":931,"close":926,"change":704,"percent_change":932,"volume":933,"transactions":9,"vwap":926},"2026-05-20",0.926,-2.27,2100,{"date":935,"open":753,"high":753,"low":711,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-19",0.97000003,-0.017,-1.72,1800,{"date":941,"open":746,"high":942,"low":689,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-18",0.98699999,-0.053,-5.1,10700,{"date":947,"open":948,"high":949,"low":690,"close":949,"change":106,"percent_change":950,"volume":686,"transactions":9,"vwap":949},"2026-05-15",0.96700001,1.04,6.12,{"date":952,"open":953,"high":892,"low":953,"close":892,"change":678,"percent_change":954,"volume":955,"transactions":9,"vwap":892},"2026-05-14",0.91600001,-2,5900,{"date":957,"open":958,"high":959,"low":958,"close":45,"change":261,"percent_change":960,"volume":961,"transactions":9,"vwap":45},"2026-05-13",0.92299998,1.03,-3.85,18200,{"date":963,"open":710,"high":949,"low":746,"close":949,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":949},"2026-05-12",0.05,5.05,5600,{"date":968,"open":701,"high":770,"low":689,"close":770,"change":111,"percent_change":876,"volume":969,"transactions":9,"vwap":770},"2026-05-11",3600,{"date":971,"open":926,"high":972,"low":926,"close":45,"change":213,"percent_change":101,"volume":973,"transactions":9,"vwap":45},"2026-05-08",1.015,8200,{"date":975,"open":755,"high":770,"low":710,"close":770,"change":111,"percent_change":876,"volume":976,"transactions":9,"vwap":770},"2026-05-07",2000,{"date":978,"open":724,"high":45,"low":979,"close":45,"change":980,"percent_change":80,"volume":981,"transactions":9,"vwap":45},"2026-05-06",0.949,0.03,15400,{"date":983,"open":848,"high":892,"low":848,"close":936,"change":111,"percent_change":984,"volume":985,"transactions":9,"vwap":936},"2026-05-05",-1.02,2800,{"date":987,"open":988,"high":770,"low":988,"close":892,"change":111,"percent_change":893,"volume":989,"transactions":9,"vwap":892},"2026-05-04",0.85500002,4700,{"date":991,"open":711,"high":770,"low":992,"close":770,"change":111,"percent_change":876,"volume":993,"transactions":9,"vwap":770},"2026-05-01",0.917,4300,{"date":995,"open":996,"high":45,"low":996,"close":45,"change":964,"percent_change":997,"volume":998,"transactions":9,"vwap":45},"2026-04-30",0.93400002,5.26,14100,{"date":1000,"open":731,"high":710,"low":717,"close":710,"change":719,"percent_change":1001,"volume":1002,"transactions":9,"vwap":710},"2026-04-29",-0.94,4800,{"date":1004,"open":931,"high":755,"low":676,"close":1005,"change":1006,"percent_change":1007,"volume":993,"transactions":9,"vwap":1005},"2026-04-28",0.95899999,-0.021,-2.14,{"date":1009,"open":755,"high":892,"low":731,"close":892,"change":964,"percent_change":1010,"volume":1002,"transactions":9,"vwap":892},"2026-04-27",5.38,{"date":1012,"open":892,"high":1013,"low":746,"close":746,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":746},"2026-04-24",0.99900001,-0.07,-7,2500,{"date":1018,"open":849,"high":88,"low":676,"close":45,"change":880,"percent_change":881,"volume":1019,"transactions":9,"vwap":45},"2026-04-23",108000,{"date":1021,"open":755,"high":45,"low":1022,"close":755,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":755},"2026-04-22",0.89200002,-0.026,-2.64,13300,{"date":1027,"open":689,"high":1028,"low":689,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-21",1.002,0.986,0.061,6.59,20700,{"date":1034,"open":689,"high":711,"low":689,"close":711,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":711},"2026-04-20",0.029,3.24,12300,{"date":1039,"open":1040,"high":936,"low":1041,"close":683,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":683},"2026-04-17",0.958,0.88,-0.083,-8.48,26500,{"date":1046,"open":1047,"high":903,"low":1047,"close":903,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":903},"2026-04-16",0.92699999,-0.001,-0.1,1900,{"date":1052,"open":770,"high":770,"low":711,"close":892,"change":980,"percent_change":1053,"volume":1054,"transactions":9,"vwap":892},"2026-04-15",3.16,3100,{"date":1056,"open":903,"high":770,"low":822,"close":710,"change":1057,"percent_change":1058,"volume":985,"transactions":9,"vwap":710},"2026-04-14",-0.06,-5.94,{"date":1060,"open":835,"high":972,"low":614,"close":101,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":101},"2026-04-13",0.051,5.32,31500,{"date":1065,"open":45,"high":45,"low":1066,"close":1005,"change":748,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1005},"2026-04-10",0.68400002,0.84,25800,{"date":1070,"open":45,"high":101,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":939,"transactions":9,"vwap":1071},"2026-04-09",0.95099998,-0.004,-0.42,{"date":1075,"open":101,"high":101,"low":710,"close":745,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":745},"2026-04-08",-0.055,-5.45,12600,{"date":1080,"open":88,"high":88,"low":865,"close":101,"change":111,"percent_change":1081,"volume":1082,"transactions":9,"vwap":101},"2026-04-07",-0.98,15500,{"date":1084,"open":936,"high":959,"low":1085,"close":88,"change":106,"percent_change":1086,"volume":1087,"transactions":9,"vwap":88},"2026-04-06",0.866,6.25,42800,{"date":1089,"open":1090,"high":866,"low":1091,"close":755,"change":779,"percent_change":779,"volume":1092,"transactions":9,"vwap":755},"2026-04-02",0.86699998,0.84799999,46600,{"date":1094,"open":927,"high":45,"low":614,"close":755,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":755},"2026-04-01",0.07,7.87,25200,{"date":1099,"open":746,"high":770,"low":1100,"close":677,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":677},"2026-03-31",0.81999999,-0.12,-11.88,15100,{"date":1105,"open":45,"high":959,"low":1106,"close":101,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":101},"2026-03-30",0.796,-0.03,-2.88,50900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":949,"change":678,"percent_change":1115,"volume":1116,"transactions":9,"vwap":949},"2026-03-27",0.98900002,1.05,0.977,-1.89,3800,{"date":1118,"open":394,"high":1119,"low":936,"close":394,"change":678,"percent_change":1120,"volume":955,"transactions":9,"vwap":394},"2026-03-26",1.075,-1.85,{"date":1122,"open":936,"high":1123,"low":936,"close":1123,"change":964,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-25",1.08,4.85,7200,{"date":1127,"open":959,"high":1128,"low":936,"close":959,"change":213,"percent_change":1129,"volume":1130,"transactions":9,"vwap":959},"2026-03-24",1.09,0.98,8500,{"date":1132,"open":1113,"high":1133,"low":88,"close":88,"change":1134,"percent_change":516,"volume":1135,"transactions":9,"vwap":88},"2026-03-23",1.1,-0.065,11000,{"date":1137,"open":1128,"high":1133,"low":88,"close":1138,"change":1139,"percent_change":1140,"volume":1002,"transactions":9,"vwap":1138},"2026-03-20",1.085,0.015,1.4,{"date":1142,"open":394,"high":1123,"low":88,"close":1143,"change":779,"percent_change":779,"volume":1144,"transactions":9,"vwap":1143},"2026-03-19",1.07,8300,{"date":1146,"open":1143,"high":1128,"low":1147,"close":1143,"change":1107,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1143},"2026-03-18",1.039,-2.73,5100,{"date":1151,"open":1133,"high":1152,"low":959,"close":1133,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1133},"2026-03-17",1.115,0.08,7.84,8700,{"date":1157,"open":777,"high":1128,"low":746,"close":88,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":88},"2026-03-16",-0.085,-7.69,11900,{"date":1162,"open":770,"high":1163,"low":770,"close":1163,"change":1164,"percent_change":1086,"volume":1165,"transactions":9,"vwap":1163},"2026-03-13",1.105,0.065,9100,{"date":1167,"open":45,"high":1113,"low":1168,"close":949,"change":678,"percent_change":1115,"volume":1169,"transactions":9,"vwap":949},"2026-03-12",0.99599999,5400,{"date":1171,"open":45,"high":1133,"low":1172,"close":394,"change":964,"percent_change":1173,"volume":1174,"transactions":9,"vwap":394},"2026-03-11",0.97799999,4.95,10100,{"date":1176,"open":710,"high":959,"low":710,"close":101,"change":1177,"percent_change":1178,"volume":721,"transactions":9,"vwap":101},"2026-03-10",0.025,2.54,{"date":1180,"open":763,"high":45,"low":746,"close":753,"change":779,"percent_change":779,"volume":1181,"transactions":9,"vwap":753},"2026-03-09",22500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":753,"change":691,"percent_change":1186,"volume":1116,"transactions":9,"vwap":753},"2026-03-06",0.95200002,0.991,-1.5,{"date":1188,"open":936,"high":45,"low":710,"close":45,"change":779,"percent_change":779,"volume":1189,"transactions":9,"vwap":45},"2026-03-05",3700,{"date":1191,"open":936,"high":45,"low":936,"close":45,"change":111,"percent_change":720,"volume":1192,"transactions":9,"vwap":45},"2026-03-04",7500,{"date":1194,"open":88,"high":959,"low":710,"close":101,"change":111,"percent_change":1081,"volume":780,"transactions":9,"vwap":101},"2026-03-03",{"date":1196,"open":755,"high":88,"low":755,"close":88,"change":678,"percent_change":1197,"volume":1198,"transactions":9,"vwap":88},"2026-03-02",-1.92,28800,{"date":1200,"open":763,"high":685,"low":763,"close":949,"change":764,"percent_change":1201,"volume":1202,"transactions":9,"vwap":949},"2026-02-27",1.96,28600,{"date":1204,"open":88,"high":88,"low":753,"close":88,"change":779,"percent_change":779,"volume":1205,"transactions":9,"vwap":88},"2026-02-26",1700,{"date":1207,"open":45,"high":88,"low":725,"close":88,"change":779,"percent_change":779,"volume":693,"transactions":9,"vwap":88},"2026-02-25",{"date":1209,"open":755,"high":959,"low":755,"close":88,"change":111,"percent_change":1210,"volume":1211,"transactions":9,"vwap":88},"2026-02-24",-0.97,8800,{"date":1213,"open":1214,"high":959,"low":45,"close":959,"change":1215,"percent_change":1123,"volume":1192,"transactions":9,"vwap":959},"2026-02-23",1.023,0.011,{"date":1217,"open":892,"high":959,"low":892,"close":1218,"change":824,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-20",1.019,-1.07,12000,{"date":1222,"open":959,"high":959,"low":959,"close":959,"change":779,"percent_change":779,"volume":779,"transactions":9,"vwap":959},"2026-02-19",{"date":1224,"open":1029,"high":959,"low":1029,"close":959,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":959},"2026-02-18",0.042,4.25,3400,{"date":1229,"open":1230,"high":959,"low":1230,"close":777,"change":704,"percent_change":1231,"volume":1232,"transactions":9,"vwap":777},"2026-02-17",0.94300002,-2.18,10400,{"date":1234,"open":101,"high":101,"low":1029,"close":101,"change":779,"percent_change":779,"volume":1235,"transactions":9,"vwap":101},"2026-02-13",6200,{"date":1237,"open":770,"high":101,"low":755,"close":101,"change":111,"percent_change":1081,"volume":1238,"transactions":9,"vwap":101},"2026-02-12",4000,{"date":1240,"open":731,"high":88,"low":731,"close":88,"change":764,"percent_change":1241,"volume":1242,"transactions":9,"vwap":88},"2026-02-11",2,7900,{"date":1244,"open":936,"high":959,"low":755,"close":45,"change":779,"percent_change":779,"volume":1245,"transactions":9,"vwap":45},"2026-02-10",9900,{"date":1247,"open":710,"high":45,"low":710,"close":45,"change":111,"percent_change":720,"volume":1227,"transactions":9,"vwap":45},"2026-02-09",{"date":1249,"open":770,"high":101,"low":755,"close":101,"change":779,"percent_change":779,"volume":1250,"transactions":9,"vwap":101},"2026-02-06",28700,{"date":1252,"open":710,"high":1253,"low":710,"close":101,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":101},"2026-02-05",1.014,0.023,2.33,18800,{"date":1258,"open":879,"high":770,"low":746,"close":942,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":942},"2026-02-04",-0.043,-4.17,14300,{"date":1263,"open":731,"high":1264,"low":1265,"close":959,"change":897,"percent_change":1266,"volume":1267,"transactions":9,"vwap":959},"2026-02-03",1.031,0.935,6.08,43400,{"date":1269,"open":1270,"high":1112,"low":1271,"close":1272,"change":719,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-02",0.96600002,0.88099998,0.97100002,-0.92,72400,{"date":1276,"open":1277,"high":45,"low":778,"close":892,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":892},"2026-01-30",0.95599997,0.045,4.81,828700,{"date":1282,"open":936,"high":936,"low":1265,"close":1265,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1265},"2026-01-29",-0.036,-3.71,13400,{"date":1287,"open":45,"high":45,"low":1272,"close":1272,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1272},"2026-01-28",-0.039,-3.86,14600,{"date":1292,"open":755,"high":101,"low":755,"close":101,"change":213,"percent_change":45,"volume":1293,"transactions":9,"vwap":101},"2026-01-27",32500,{"date":1295,"open":745,"high":101,"low":865,"close":45,"change":748,"percent_change":334,"volume":1296,"transactions":9,"vwap":45},"2026-01-26",20000,{"date":1298,"open":892,"high":1299,"low":1300,"close":1301,"change":1254,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-23",1.005,0.94599998,0.99199998,2.37,29600,{"date":1305,"open":45,"high":45,"low":914,"close":914,"change":222,"percent_change":1306,"volume":1307,"transactions":9,"vwap":914},"2026-01-22",-3.1,2700,{"date":1309,"open":892,"high":45,"low":755,"close":45,"change":764,"percent_change":1310,"volume":1245,"transactions":9,"vwap":45},"2026-01-21",2.04,{"date":1312,"open":731,"high":45,"low":731,"close":892,"change":213,"percent_change":959,"volume":1313,"transactions":9,"vwap":892},"2026-01-20",15800,{"date":1315,"open":1029,"high":45,"low":936,"close":936,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":936},"2026-01-16",-0.05,-4.9,15200,{"date":1320,"open":88,"high":88,"low":710,"close":88,"change":980,"percent_change":1321,"volume":1322,"transactions":9,"vwap":88},"2026-01-15",3.03,17600,{"date":1324,"open":45,"high":88,"low":770,"close":770,"change":261,"percent_change":1325,"volume":1326,"transactions":9,"vwap":770},"2026-01-14",-3.88,6700,{"date":1328,"open":770,"high":959,"low":1172,"close":959,"change":764,"percent_change":1329,"volume":1125,"transactions":9,"vwap":959},"2026-01-13",1.98,{"date":1331,"open":936,"high":88,"low":936,"close":101,"change":1332,"percent_change":1333,"volume":1245,"transactions":9,"vwap":101},"2026-01-12",0.032,3.27,{"date":1335,"open":88,"high":88,"low":1336,"close":1172,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1172},"2026-01-09",0.972,-0.052,-5.05,4200,{"date":1341,"open":770,"high":959,"low":770,"close":959,"change":880,"percent_change":1342,"volume":1343,"transactions":9,"vwap":959},"2026-01-08",4.04,2200,{"date":1345,"open":1346,"high":959,"low":1347,"close":770,"change":111,"percent_change":876,"volume":1348,"transactions":9,"vwap":770},"2026-01-07",0.97600001,0.963,15900,{"date":1350,"open":755,"high":920,"low":755,"close":45,"change":261,"percent_change":960,"volume":1339,"transactions":9,"vwap":45},"2026-01-06",{"date":1352,"open":892,"high":949,"low":755,"close":949,"change":1153,"percent_change":1353,"volume":706,"transactions":9,"vwap":949},"2026-01-05",8.33,{"date":1355,"open":755,"high":949,"low":755,"close":755,"change":1139,"percent_change":1356,"volume":1357,"transactions":9,"vwap":755},"2026-01-02",1.59,45400,{"date":1359,"open":701,"high":865,"low":778,"close":865,"change":196,"percent_change":1360,"volume":1361,"transactions":9,"vwap":865},"2025-12-31",-0.53,6900,{"date":1363,"open":755,"high":936,"low":746,"close":710,"change":111,"percent_change":1364,"volume":1365,"transactions":9,"vwap":710},"2025-12-30",-1.04,27900,{"date":1367,"open":936,"high":1301,"low":755,"close":755,"change":261,"percent_change":1368,"volume":698,"transactions":9,"vwap":755},"2025-12-29",-4,{"date":1370,"open":101,"high":101,"low":45,"close":45,"change":779,"percent_change":779,"volume":1245,"transactions":9,"vwap":45},"2025-12-26",{"date":1372,"open":101,"high":101,"low":45,"close":45,"change":779,"percent_change":779,"volume":1050,"transactions":9,"vwap":45},"2025-12-24",{"date":1374,"open":1028,"high":88,"low":45,"close":45,"change":748,"percent_change":334,"volume":1375,"transactions":9,"vwap":45},"2025-12-23",4600,{"date":1377,"open":101,"high":101,"low":936,"close":1301,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1301},"2025-12-22",-0.008,-0.8,19200,{"date":1382,"open":892,"high":88,"low":892,"close":45,"change":824,"percent_change":1383,"volume":1384,"transactions":9,"vwap":45},"2025-12-19",-1.09,11100,{"date":1386,"open":101,"high":949,"low":45,"close":1387,"change":1215,"percent_change":1133,"volume":955,"transactions":9,"vwap":1387},"2025-12-18",1.011,{"date":1389,"open":770,"high":88,"low":892,"close":45,"change":897,"percent_change":1390,"volume":1391,"transactions":9,"vwap":45},"2025-12-17",6.27,38000,{"date":1393,"open":1394,"high":1394,"low":731,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-16",1.013,0.94099998,-0.059,-5.9,6300,{"date":1400,"open":770,"high":972,"low":1401,"close":45,"change":111,"percent_change":720,"volume":1402,"transactions":9,"vwap":45},"2025-12-15",0.97299999,19100,{"date":1404,"open":920,"high":959,"low":101,"close":101,"change":779,"percent_change":779,"volume":1405,"transactions":9,"vwap":101},"2025-12-12",24000,{"date":1407,"open":949,"high":1113,"low":101,"close":101,"change":261,"percent_change":1408,"volume":1409,"transactions":9,"vwap":101},"2025-12-11",-3.81,25900,{"date":1411,"open":1412,"high":1143,"low":949,"close":1113,"change":980,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1113},"2025-12-10",1.065,2.94,9500,{"date":1416,"open":1113,"high":1123,"low":88,"close":88,"change":1057,"percent_change":1417,"volume":1418,"transactions":9,"vwap":88},"2025-12-09",-5.56,20300,{"date":1420,"open":1301,"high":1128,"low":1301,"close":1123,"change":1153,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1123},"2025-12-08",8,48400,{"date":1424,"open":101,"high":920,"low":1301,"close":45,"change":678,"percent_change":1425,"volume":1426,"transactions":9,"vwap":45},"2025-12-05",-1.96,41300,{"date":1428,"open":959,"high":959,"low":45,"close":88,"change":779,"percent_change":779,"volume":981,"transactions":9,"vwap":88},"2025-12-04",{"date":1430,"open":770,"high":1431,"low":770,"close":88,"change":1254,"percent_change":1432,"volume":1433,"transactions":9,"vwap":88},"2025-12-03",1.032,2.31,20900,{"date":1435,"open":959,"high":784,"low":753,"close":1436,"change":696,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-02",0.99699998,1.22,33600,{"date":1440,"open":949,"high":1113,"low":753,"close":753,"change":1134,"percent_change":1441,"volume":1442,"transactions":9,"vwap":753},"2025-12-01",-6.19,19700,{"date":1444,"open":949,"high":1113,"low":45,"close":1113,"change":678,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1113},"2025-11-28",-1.87,44300,{"date":1448,"open":1123,"high":1123,"low":949,"close":1143,"change":691,"percent_change":1449,"volume":1097,"transactions":9,"vwap":1143},"2025-11-26",-1.38,{"date":1451,"open":1452,"high":1453,"low":88,"close":1138,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1138},"2025-11-25",1.2,1.23,-0.095,-8.05,64100,{"date":1458,"open":1143,"high":1459,"low":394,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-24",1.25,1.18,0.15,14.56,120900,{"date":1465,"open":778,"high":1113,"low":676,"close":959,"change":1466,"percent_change":1467,"volume":758,"transactions":9,"vwap":959},"2025-11-21",0.139,15.6,{"date":1469,"open":1470,"high":1071,"low":1470,"close":1471,"change":1035,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-20",0.87900001,0.89099997,3.36,83500,{"date":1475,"open":689,"high":1476,"low":1477,"close":1477,"change":1076,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-19",0.91799998,0.86199999,-6,20200,{"date":1481,"open":848,"high":710,"low":684,"close":992,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":992},"2025-11-18",-0.033,-3.47,66800,{"date":1486,"open":1123,"high":1123,"low":1487,"close":710,"change":1049,"percent_change":1488,"volume":1489,"transactions":9,"vwap":710},"2025-11-17",0.89700001,-9.52,94300,{"date":1491,"open":394,"high":1143,"low":45,"close":1113,"change":880,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1113},"2025-11-14",3.96,45200,{"date":1495,"open":1123,"high":1496,"low":101,"close":101,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":101},"2025-11-13",1.12,-0.08,-7.34,68200,{"date":1501,"open":685,"high":1502,"low":1123,"close":1128,"change":678,"percent_change":1503,"volume":728,"transactions":9,"vwap":1128},"2025-11-12",1.17,-1.8,{"date":1505,"open":685,"high":1506,"low":1128,"close":685,"change":111,"percent_change":1507,"volume":1508,"transactions":9,"vwap":685},"2025-11-11",1.14,-0.89,38400,{"date":1510,"open":1496,"high":1453,"low":685,"close":1496,"change":764,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1496},"2025-11-10",1.82,65300,{"date":1514,"open":1133,"high":685,"low":1128,"close":1133,"change":1107,"percent_change":1515,"volume":981,"transactions":9,"vwap":1133},"2025-11-07",-2.65,{"date":1517,"open":1506,"high":1518,"low":1496,"close":116,"change":779,"percent_change":779,"volume":1519,"transactions":9,"vwap":116},"2025-11-06",1.15,40700,{"date":1521,"open":1522,"high":1518,"low":685,"close":116,"change":779,"percent_change":779,"volume":1523,"transactions":9,"vwap":116},"2025-11-05",1.142,66400,{"date":1525,"open":1526,"high":1452,"low":116,"close":116,"change":1107,"percent_change":1527,"volume":1528,"transactions":9,"vwap":116},"2025-11-04",1.16,-2.59,52400,{"date":1530,"open":1452,"high":1437,"low":1518,"close":1526,"change":1497,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1526},"2025-11-03",-6.45,91400,{"date":1534,"open":1535,"high":1536,"low":1437,"close":1537,"change":213,"percent_change":334,"volume":1538,"transactions":9,"vwap":1537},"2025-10-31",1.234,1.26,1.24,37800,{"date":1540,"open":1541,"high":1542,"low":1453,"close":1453,"change":261,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1453},"2025-10-30",1.275,1.28,-3.15,38700,{"date":1546,"open":1542,"high":281,"low":1536,"close":1547,"change":111,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-10-29",1.27,-0.78,35400,{"date":1551,"open":1552,"high":1553,"low":1542,"close":1542,"change":1014,"percent_change":508,"volume":1554,"transactions":9,"vwap":1542},"2025-10-28",1.3,1.333,36300,{"date":1556,"open":1557,"high":1558,"low":1542,"close":1559,"change":106,"percent_change":95,"volume":1560,"transactions":9,"vwap":1559},"2025-10-27",1.29,1.356,1.35,80600,{"date":1562,"open":1557,"high":697,"low":1542,"close":1557,"change":1107,"percent_change":932,"volume":1097,"transactions":9,"vwap":1557},"2025-10-24",{"date":1564,"open":281,"high":1559,"low":1552,"close":1565,"change":213,"percent_change":523,"volume":1566,"transactions":9,"vwap":1565},"2025-10-23",1.32,18600,{"date":1568,"open":1557,"high":1569,"low":1437,"close":281,"change":779,"percent_change":779,"volume":1570,"transactions":9,"vwap":281},"2025-10-22",1.38,81300,{"date":1572,"open":1552,"high":81,"low":1552,"close":281,"change":111,"percent_change":1573,"volume":1574,"transactions":9,"vwap":281},"2025-10-21",-0.76,34700,{"date":1576,"open":1542,"high":1559,"low":1542,"close":1565,"change":764,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1565},"2025-10-20",1.54,17800,{"date":1580,"open":1542,"high":81,"low":1542,"close":1552,"change":678,"percent_change":337,"volume":1581,"transactions":9,"vwap":1552},"2025-10-17",19400,{"date":1583,"open":1552,"high":1140,"low":1552,"close":1565,"change":980,"percent_change":1255,"volume":1584,"transactions":9,"vwap":1565},"2025-10-16",65400,{"date":1586,"open":1552,"high":697,"low":1547,"close":1557,"change":111,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1557},"2025-10-15",-0.77,53700,{"date":1590,"open":697,"high":697,"low":1542,"close":1552,"change":261,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1552},"2025-10-14",-2.99,36600,{"date":1594,"open":1542,"high":1595,"low":1542,"close":81,"change":880,"percent_change":1596,"volume":1597,"transactions":9,"vwap":81},"2025-10-13",1.341,3.08,43600,{"date":1599,"open":1569,"high":1600,"low":1552,"close":1552,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1552},"2025-10-10",1.41,-0.11,-7.8,93500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1600,"change":213,"percent_change":1609,"volume":1499,"transactions":9,"vwap":1600},"2025-10-09",1.37,1.46,1.36,0.71,{"date":1611,"open":1140,"high":1612,"low":1559,"close":1140,"change":111,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1140},"2025-10-08",1.42,-0.71,84100,{"date":1616,"open":1612,"high":1617,"low":1600,"close":1600,"change":261,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1600},"2025-10-07",1.47,-2.76,50200,{"date":1621,"open":1559,"high":24,"low":1559,"close":214,"change":964,"percent_change":1622,"volume":1623,"transactions":9,"vwap":214},"2025-10-06",3.57,77400,{"date":1625,"open":1608,"high":1607,"low":1608,"close":1140,"change":779,"percent_change":779,"volume":1626,"transactions":9,"vwap":1140},"2025-10-03",36500,{"date":1628,"open":1608,"high":1629,"low":1608,"close":1140,"change":213,"percent_change":230,"volume":1630,"transactions":9,"vwap":1140},"2025-10-02",1.431,54900,{"date":1632,"open":1600,"high":1607,"low":1633,"close":1634,"change":1316,"percent_change":1483,"volume":1635,"transactions":9,"vwap":1634},"2025-10-01",1.372,1.39,40900,{"date":1637,"open":1600,"high":24,"low":1140,"close":1638,"change":880,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-09-30",1.44,2.86,47900,{"date":1642,"open":1140,"high":1643,"low":1140,"close":1140,"change":261,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1140},"2025-09-29",1.48,-2.78,70300,{"date":1647,"open":1565,"high":864,"low":1565,"close":1638,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1638},"2025-09-26",0.12,9.09,122200,{"date":1652,"open":1140,"high":1653,"low":1552,"close":1565,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1565},"2025-09-25",1.448,-0.13,-8.97,90800,{"date":1658,"open":1617,"high":1643,"low":1600,"close":214,"change":1316,"percent_change":1659,"volume":1660,"transactions":9,"vwap":214},"2025-09-24",-3.33,156300,{"date":1662,"open":864,"high":1663,"low":864,"close":24,"change":678,"percent_change":1664,"volume":1665,"transactions":9,"vwap":24},"2025-09-23",1.541,-1.32,59500,{"date":1667,"open":1668,"high":1668,"low":864,"close":242,"change":1153,"percent_change":1669,"volume":1670,"transactions":9,"vwap":242},"2025-09-22",1.61,5.56,155200,{"date":1672,"open":214,"high":1607,"low":1600,"close":1638,"change":1095,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1638},"2025-09-19",5.11,140700,{"date":1676,"open":1677,"high":1643,"low":1606,"close":1606,"change":1014,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1606},"2025-09-18",1.43,-4.86,108900,{"date":1681,"open":1607,"high":1682,"low":1600,"close":1638,"change":678,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1638},"2025-09-17",1.51,-1.37,127300,{"date":1686,"open":1140,"high":1668,"low":1140,"close":1607,"change":106,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1607},"2025-09-16",4.29,264600,{"date":1690,"open":1691,"high":1691,"low":1634,"close":1140,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1140},"2025-09-15",1.63,-0.27,-16.17,284300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1654,"percent_change":578,"volume":1700,"transactions":9,"vwap":1699},"2025-09-12",1.77,1.816,1.67,188700,{"date":1702,"open":808,"high":808,"low":1703,"close":1704,"change":1057,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-09-11",1.79,1.8,-3.23,226600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-09-10",2.06,2.19,1.81,1.86,-0.43,-18.78,707500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":25,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-09",1.84,2.454,1.801,2.29,32.37,22504000,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-09-08",2.25,1.66,1.73,-0.19,-9.9,583200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1601,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-09-05",1.99,2.24,1.92,-5.42,705200,{"date":1740,"open":1741,"high":1710,"low":1741,"close":1742,"change":106,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-04",1.87,2.03,3.05,695200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-09-03",2.01,2.1,1.941,1.97,-0.16,-7.51,536400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-09-02",1.72,2.14,1.71,2.13,0.23,12.11,2278700,{"date":1764,"open":1765,"high":175,"low":1711,"close":808,"change":354,"percent_change":1766,"volume":1767,"transactions":9,"vwap":808},"2025-08-29",2.6,68.14,157749800,{"date":1769,"open":1770,"high":1771,"low":1133,"close":116,"change":213,"percent_change":1772,"volume":1773,"transactions":9,"vwap":116},"2025-08-28",1.136,1.215,0.89,49500,{"date":1775,"open":1128,"high":1506,"low":949,"close":1496,"change":261,"percent_change":1776,"volume":758,"transactions":9,"vwap":1496},"2025-08-27",-3.45,{"date":1778,"open":1133,"high":59,"low":1133,"close":1526,"change":1095,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1526},"2025-08-26",6.42,46000,{"date":1782,"open":116,"high":1526,"low":1128,"close":1128,"change":1316,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1128},"2025-08-25",-4.39,145200,{"date":1786,"open":1787,"high":59,"low":1496,"close":1506,"change":1107,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1506},"2025-08-22",1.131,-2.56,62100,{"date":1791,"open":1792,"high":1502,"low":1128,"close":1502,"change":1153,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1502},"2025-08-21",1.128,7.34,111100,{"date":1796,"open":1797,"high":1797,"low":1123,"close":1128,"change":1107,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1128},"2025-08-20",1.152,-2.68,63700,{"date":1801,"open":1437,"high":1453,"low":685,"close":1496,"change":1049,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1496},"2025-08-19",-8.2,135500,{"date":1805,"open":1537,"high":1547,"low":59,"close":1437,"change":111,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1437},"2025-08-18",-0.81,111200,{"date":1809,"open":1542,"high":1810,"low":1811,"close":1453,"change":1057,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1453},"2025-08-15",1.319,1.21,-4.65,152200,{"date":1815,"open":1557,"high":214,"low":1557,"close":1557,"change":678,"percent_change":1816,"volume":1794,"transactions":9,"vwap":1557},"2025-08-14",-1.53,{"date":1818,"open":1638,"high":1682,"low":281,"close":281,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":281},"2025-08-13",-0.24,-15.48,265600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-08-12",1.53,1.76,1.512,1.55,-0.34,-17.99,565700,{"date":1832,"open":1833,"high":1255,"low":24,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-08-11",1.6,1.89,0.602,46.74,30405700,{"date":1839,"open":1840,"high":1841,"low":1536,"close":1842,"change":1843,"percent_change":1273,"volume":1844,"transactions":9,"vwap":1842},"2025-08-08",1.317,1.322,1.288,-0.012,4053500,{"date":1846,"open":1565,"high":1140,"low":1557,"close":1552,"change":678,"percent_change":337,"volume":1847,"transactions":9,"vwap":1552},"2025-08-07",33300,{"date":1849,"open":81,"high":1643,"low":1565,"close":1565,"change":1316,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1565},"2025-08-06",-3.65,28300,{"date":1853,"open":1634,"high":1600,"low":1559,"close":1606,"change":1014,"percent_change":1678,"volume":1365,"transactions":9,"vwap":1606},"2025-08-05",{"date":1855,"open":1607,"high":1856,"low":1634,"close":1638,"change":261,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1638},"2025-08-04",1.505,-2.7,32200,{"date":1860,"open":1607,"high":1643,"low":1638,"close":1643,"change":111,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1643},"2025-08-01",-0.67,44500,{"date":1864,"open":1643,"high":24,"low":1643,"close":864,"change":111,"percent_change":1861,"volume":1202,"transactions":9,"vwap":864},"2025-07-31",{"date":1866,"open":24,"high":242,"low":1607,"close":24,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":24},"2025-07-30",-0.071,-4.52,44900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1215,"percent_change":1609,"volume":1876,"transactions":9,"vwap":1875},"2025-07-29",1.57,1.65,1.56,1.571,48200,{"date":1878,"open":1617,"high":1874,"low":1607,"close":1874,"change":1095,"percent_change":1879,"volume":1876,"transactions":9,"vwap":1874},"2025-07-28",4.7,{"date":1881,"open":1882,"high":864,"low":1607,"close":864,"change":980,"percent_change":1883,"volume":1884,"transactions":9,"vwap":864},"2025-07-25",1.485,2.05,31900,{"date":1886,"open":1887,"high":1872,"low":1638,"close":1607,"change":779,"percent_change":779,"volume":1888,"transactions":9,"vwap":1607},"2025-07-24",1.563,30700,{"date":1890,"open":1638,"high":1891,"low":1677,"close":1607,"change":764,"percent_change":1634,"volume":1892,"transactions":9,"vwap":1607},"2025-07-23",1.545,32700,{"date":1894,"open":1577,"high":1577,"low":1638,"close":1638,"change":261,"percent_change":1857,"volume":1895,"transactions":9,"vwap":1638},"2025-07-22",7400,{"date":1897,"open":1607,"high":1356,"low":1600,"close":1643,"change":880,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1643},"2025-07-21",2.78,22800,{"date":1901,"open":214,"high":1668,"low":1638,"close":1638,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1638},"2025-07-18",0.004,0.28,21700,{"date":1906,"open":1907,"high":1908,"low":1537,"close":1909,"change":1910,"percent_change":1911,"volume":1570,"transactions":9,"vwap":1909},"2025-07-17",1.605,1.68,1.436,-0.15,-9.46,{"date":1913,"open":1914,"high":1915,"low":1827,"close":1916,"change":1917,"percent_change":88,"volume":1918,"transactions":9,"vwap":1916},"2025-07-16",1.64,1.693,1.586,0.016,40200,{"date":1920,"open":1921,"high":1921,"low":1872,"close":1872,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1872},"2025-07-15",1.707,-0.21,-11.8,2600,{"date":1926,"open":1914,"high":1927,"low":1914,"close":1927,"change":867,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-14",1.78,2.53,6600,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":779,"percent_change":779,"volume":779,"transactions":9,"vwap":1932},"2025-07-11",1.736,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1932,"change":1938,"percent_change":1939,"volume":1078,"transactions":9,"vwap":1932},"2025-07-10",1.701,1.776,1.7,0.041,2.42,{"date":1941,"open":1942,"high":1937,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-07-09",1.595,1.695,0.111,7.01,14000,{"date":1948,"open":1873,"high":1873,"low":1874,"close":1949,"change":1950,"percent_change":1518,"volume":1235,"transactions":9,"vwap":1949},"2025-07-08",1.584,0.018,{"date":1952,"open":1827,"high":1953,"low":1827,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-07-07",1.625,1.566,-0.084,-5.09,9400,{"date":1959,"open":1668,"high":1727,"low":1827,"close":1873,"change":1960,"percent_change":1961,"volume":1037,"transactions":9,"vwap":1873},"2025-07-03",0.054,3.38,{"date":1963,"open":1964,"high":1668,"low":1827,"close":1965,"change":1966,"percent_change":106,"volume":976,"transactions":9,"vwap":1965},"2025-07-02",1.555,1.596,0.001,{"date":1968,"open":1356,"high":1691,"low":1827,"close":1942,"change":1969,"percent_change":389,"volume":1054,"transactions":9,"vwap":1942},"2025-07-01",-0.025,{"date":1971,"open":1356,"high":1691,"low":1874,"close":1972,"change":196,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-30",1.62,-0.31,8600,{"date":1976,"open":1937,"high":1937,"low":1953,"close":1953,"change":1177,"percent_change":1874,"volume":173,"transactions":9,"vwap":1953},"2025-06-27",{"date":1978,"open":1914,"high":1979,"low":1980,"close":1833,"change":1601,"percent_change":1981,"volume":1149,"transactions":9,"vwap":1833},"2025-06-26",1.704,1.562,-6.43,{"date":1983,"open":1833,"high":1984,"low":1833,"close":1758,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1758},"2025-06-25",1.715,0.1,6.21,1500,{"date":1989,"open":1990,"high":1908,"low":1990,"close":1668,"change":678,"percent_change":1991,"volume":969,"transactions":9,"vwap":1668},"2025-06-24",1.58,-1.23,{"date":1993,"open":1916,"high":1699,"low":1990,"close":1691,"change":1153,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1691},"2025-06-23",5.16,2300,{"date":1997,"open":1827,"high":1998,"low":24,"close":1827,"change":1601,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1827},"2025-06-20",1.606,-6.63,9800,{"date":2002,"open":2003,"high":2003,"low":2004,"close":1727,"change":261,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1727},"2025-06-18",1.69,1.535,-2.35,46500,{"date":2008,"open":1908,"high":1697,"low":1972,"close":1937,"change":1107,"percent_change":2009,"volume":1245,"transactions":9,"vwap":1937},"2025-06-17",-1.73,{"date":2011,"open":1874,"high":2012,"low":1874,"close":1728,"change":2013,"percent_change":2014,"volume":1892,"transactions":9,"vwap":1728},"2025-06-16",1.75,0.13,8.12,{"date":2016,"open":1711,"high":1711,"low":1833,"close":1833,"change":2017,"percent_change":1007,"volume":1160,"transactions":9,"vwap":1833},"2025-06-13",-0.035,{"date":2019,"open":2020,"high":2021,"low":1833,"close":2022,"change":2023,"percent_change":1710,"volume":1116,"transactions":9,"vwap":2022},"2025-06-12",1.683,1.686,1.635,0.035,{"date":2025,"open":2026,"high":1736,"low":1833,"close":1833,"change":1751,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1833},"2025-06-11",1.845,-9.09,39900,{"date":2030,"open":1704,"high":1834,"low":1758,"close":1825,"change":1601,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1825},"2025-06-10",-5.88,5700,{"date":2034,"open":1964,"high":650,"low":1827,"close":1741,"change":151,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1741},"2025-06-09",23.03,75500,{"date":2038,"open":1908,"high":2039,"low":242,"close":242,"change":1654,"percent_change":2040,"volume":2041,"transactions":9,"vwap":242},"2025-06-06",1.74,-7.88,7300,{"date":2043,"open":1140,"high":808,"low":1140,"close":1873,"change":1601,"percent_change":2044,"volume":1211,"transactions":9,"vwap":1873},"2025-06-05",-6.25,{"date":2046,"open":2047,"high":1927,"low":2022,"close":1825,"change":2048,"percent_change":2049,"volume":1025,"transactions":9,"vwap":1825},"2025-06-04",1.654,0.16,10,{"date":2051,"open":2021,"high":1741,"low":2052,"close":1833,"change":1316,"percent_change":2053,"volume":1198,"transactions":9,"vwap":1833},"2025-06-03",1.472,-3.03,{"date":2055,"open":1935,"high":1711,"low":1833,"close":1873,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1873},"2025-06-02",-0.037,-2.19,61000,{"date":2060,"open":214,"high":1734,"low":1634,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-05-30",1.687,0.187,12.47,93300,{"date":2066,"open":2067,"high":24,"low":1140,"close":24,"change":1095,"percent_change":2068,"volume":2069,"transactions":9,"vwap":24},"2025-05-29",1.434,4.9,8100,{"date":2071,"open":1600,"high":1677,"low":1600,"close":1677,"change":880,"percent_change":2072,"volume":966,"transactions":9,"vwap":1677},"2025-05-28",2.88,{"date":2074,"open":697,"high":1634,"low":1552,"close":1634,"change":1985,"percent_change":2075,"volume":955,"transactions":9,"vwap":1634},"2025-05-27",7.75,{"date":2077,"open":1140,"high":24,"low":1557,"close":1557,"change":1910,"percent_change":2078,"volume":2069,"transactions":9,"vwap":1557},"2025-05-23",-10.42,{"date":2080,"open":1569,"high":1638,"low":1565,"close":1638,"change":980,"percent_change":1759,"volume":2081,"transactions":9,"vwap":1638},"2025-05-22",6400,{"date":2083,"open":1612,"high":1612,"low":1559,"close":1600,"change":678,"percent_change":2084,"volume":1343,"transactions":9,"vwap":1600},"2025-05-21",-1.4,{"date":2086,"open":1552,"high":1677,"low":1552,"close":1677,"change":2013,"percent_change":2049,"volume":1054,"transactions":9,"vwap":1677},"2025-05-20",{"date":2088,"open":2089,"high":1827,"low":2090,"close":1552,"change":764,"percent_change":1874,"volume":2091,"transactions":9,"vwap":1552},"2025-05-19",1.325,1.263,20600,{"date":2093,"open":1559,"high":1559,"low":1547,"close":1542,"change":2094,"percent_change":2095,"volume":1375,"transactions":9,"vwap":1542},"2025-05-16",-0.09,-6.57,{"date":2097,"open":2098,"high":1600,"low":2098,"close":1606,"change":678,"percent_change":2099,"volume":2032,"transactions":9,"vwap":1606},"2025-05-15",1.303,-1.44,{"date":2101,"open":2102,"high":2102,"low":697,"close":1634,"change":1985,"percent_change":2075,"volume":2103,"transactions":9,"vwap":1634},"2025-05-14",1.407,3300,{"date":2105,"open":1565,"high":1140,"low":2106,"close":1557,"change":1601,"percent_change":2107,"volume":1165,"transactions":9,"vwap":1557},"2025-05-13",1.267,-7.86,{"date":2109,"open":2110,"high":1577,"low":1606,"close":1140,"change":1497,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1140},"2025-05-12",1.495,-5.41,41900,{"date":2114,"open":2115,"high":1643,"low":2115,"close":1643,"change":2013,"percent_change":2116,"volume":1068,"transactions":9,"vwap":1643},"2025-05-09",1.331,9.63,{"date":2118,"open":1552,"high":2119,"low":1536,"close":1559,"change":1153,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1559},"2025-05-08",1.429,6.3,51100,{"date":2123,"open":81,"high":81,"low":1437,"close":1547,"change":213,"percent_change":335,"volume":906,"transactions":9,"vwap":1547},"2025-05-07",{"date":2125,"open":2126,"high":2089,"low":1536,"close":1536,"change":261,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1536},"2025-05-06",1.313,-3.08,21300,{"date":2130,"open":1557,"high":24,"low":1557,"close":1552,"change":1497,"percent_change":2131,"volume":998,"transactions":9,"vwap":1552},"2025-05-05",-5.8,{"date":2133,"open":81,"high":1569,"low":1542,"close":1569,"change":779,"percent_change":779,"volume":1549,"transactions":9,"vwap":1569},"2025-05-02",{"date":2135,"open":2136,"high":24,"low":2136,"close":1569,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1569},"2025-05-01",1.252,0.09,6.98,56900,{"date":2141,"open":2142,"high":281,"low":1459,"close":1557,"change":880,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1557},"2025-04-30",1.265,3.2,35600,{"date":2146,"open":2147,"high":1677,"low":1459,"close":1459,"change":678,"percent_change":346,"volume":2148,"transactions":9,"vwap":1459},"2025-04-29",1.291,51400,{"date":2150,"open":1437,"high":1565,"low":1437,"close":1547,"change":964,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1547},"2025-04-28",4.1,24900,{"date":2154,"open":1771,"high":281,"low":59,"close":1437,"change":779,"percent_change":779,"volume":2155,"transactions":9,"vwap":1437},"2025-04-25",22700,{"date":2157,"open":1542,"high":2158,"low":1526,"close":1437,"change":1497,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1437},"2025-04-24",1.346,-6.15,37300,{"date":2162,"open":2163,"high":1559,"low":2163,"close":1552,"change":880,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1552},"2025-04-23",1.246,3.17,23500,{"date":179,"open":1437,"high":2167,"low":2168,"close":1536,"change":880,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1536},1.299,1.141,3.28,102100]